Western Asset Intermediate Muni Fund Inc Historical Stock Prices

SBI 
$9.68
*  
0.0699
0.72%
Get SBI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SBI now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.77  9.75  9.66  9.68 17,949
08/31/2015 9.75 9.75 9.66 9.68 17,949
08/28/2015 9.8 9.8 9.64 9.7499 26,976
08/27/2015 9.698 9.76 9.58 9.76 29,883
08/26/2015 9.615 9.7 9.52 9.68 35,721
08/25/2015 9.62 9.67 9.54 9.655 38,216
08/24/2015 9.62 9.66 9.5201 9.612 34,619
08/21/2015 9.71 9.711 9.62 9.697 28,739
08/20/2015 9.66 9.78 9.63 9.71 24,404
08/19/2015 9.72 9.73 9.66 9.67 38,038
08/18/2015 9.8 9.81 9.72 9.81 5,391
08/17/2015 9.81 9.81 9.72 9.81 7,223
08/14/2015 9.75 9.83 9.7 9.79 11,517
08/13/2015 9.733 9.768 9.715 9.76 20,988
08/12/2015 9.76 9.79 9.69 9.78 18,514
08/11/2015 9.68 9.77 9.63 9.734 14,183
08/10/2015 9.7 9.7486 9.67 9.67 14,498
08/07/2015 9.75 9.75 9.66 9.73 8,889
08/06/2015 9.62 9.73 9.62 9.71 12,383
08/05/2015 9.9 9.9 9.62 9.66 85,393
08/04/2015 9.803 9.9 9.8 9.88 30,214
08/03/2015 9.88 9.89 9.75 9.84 14,734
07/31/2015 9.92 9.94 9.72 9.82 25,578
07/30/2015 9.91 9.95 9.81 9.88 10,779
07/29/2015 9.85 9.95 9.81 9.95 48,144
07/28/2015 9.74 9.85 9.72 9.85 34,754
07/27/2015 9.73 9.75 9.69 9.72 9,858
07/24/2015 9.71 9.77 9.7017 9.75 7,664
07/23/2015 9.705 9.76 9.68 9.7 29,270
07/22/2015 9.65 9.79 9.65 9.76 7,806
07/21/2015 9.74 9.75 9.7 9.71 21,322
07/20/2015 9.85 9.85 9.7001 9.72 30,595
07/17/2015 9.8 9.85 9.78 9.85 7,163
07/16/2015 9.82 9.85 9.78 9.84 17,373
07/15/2015 9.77 9.84 9.77 9.79 10,224
07/14/2015 9.77 9.82 9.77 9.79 5,870
07/13/2015 9.8 9.85 9.77 9.82 19,331
07/10/2015 9.79 9.85 9.75 9.85 37,346
07/09/2015 9.7791 9.85 9.701 9.84 36,963
07/08/2015 9.76 9.819 9.7 9.7683 11,010
07/07/2015 9.82 9.85 9.68 9.77 21,528
07/06/2015 9.7808 9.7999 9.74 9.78 10,748
07/02/2015 9.64 9.8 9.6 9.8 28,448
07/01/2015 9.66 9.71 9.62 9.62 17,221
06/30/2015 9.81 9.81 9.69 9.71 25,053
06/29/2015 9.83 9.832 9.72 9.79 26,722
06/26/2015 9.79 9.85 9.731 9.81 11,018
06/25/2015 9.78 9.8 9.53 9.78 23,611
06/24/2015 9.77 9.7999 9.71 9.75 12,759
06/23/2015 9.75 9.84 9.7 9.8001 21,419
06/22/2015 9.73 9.777 9.69 9.76 21,644
06/19/2015 9.78 9.81 9.714 9.8065 17,145
06/18/2015 9.79 9.82 9.72 9.81 5,302
06/17/2015 9.85 9.85 9.74 9.74 17,351
06/16/2015 9.8149 9.863 9.8104 9.86 18,125
06/15/2015 9.78 9.84 9.77 9.77 3,534
06/12/2015 9.708 9.849 9.7 9.835 13,423
06/11/2015 9.65 9.76 9.65 9.68 15,023
06/10/2015 9.65 9.84 9.59 9.59 51,444
06/09/2015 9.69 9.72 9.61 9.63 27,871
06/08/2015 9.73 9.7399 9.63 9.721 12,285
06/05/2015 9.76 9.79 9.71 9.7685 19,419
06/04/2015 9.76 9.834 9.76 9.8 18,412
06/03/2015 9.87 9.88 9.77 9.82 49,805
06/02/2015 9.9 9.9 9.86 9.9 18,430
06/01/2015 9.9 9.9 9.85 9.9 22,493
05/29/2015 9.9 9.9 9.879 9.9 16,830
05/28/2015 9.89 9.9 9.8701 9.9 24,052
05/27/2015 9.89 9.9 9.87 9.9 39,680
05/26/2015 9.94 9.94 9.86 9.9 13,185
05/22/2015 9.94 9.98 9.92 9.94 6,287
05/21/2015 9.98 10 9.9538 9.99 8,282
05/20/2015 9.97 9.989 9.9135 9.98 13,504
05/19/2015 9.94 10.05 9.94 10.02 5,068
05/18/2015 10.05 10.05 9.91 9.9999 18,856
05/15/2015 10 10.0485 9.99 10.04 7,315
05/14/2015 9.93 10.05 9.89 9.9701 25,169
05/13/2015 9.95 9.95 9.87 9.88 16,767
05/12/2015 9.93 9.99 9.9 9.93 22,960
05/11/2015 10.02 10.07 9.938 9.98 12,963
05/08/2015 10.02 10.06 9.92 10.039 47,898
05/07/2015 9.94 10.1 9.92 9.94 40,231
05/06/2015 10.1 10.15 10.03 10.03 33,263
05/05/2015 10.1 10.12 10.08 10.12 17,730
05/04/2015 10.07 10.13 10.0692 10.1 9,090
05/01/2015 10.075 10.14 9.98 10.06 36,942
04/30/2015 10.05 10.09 10 10.08 4,378
04/29/2015 10.09 10.0999 9.99 10.048 13,674
04/28/2015 10.09 10.11 10.04 10.1 5,630
04/27/2015 10.18 10.18 9.99 10.1 35,992
04/24/2015 10.09 10.1599 10.04 10.1599 16,927
04/23/2015 10.007 10.09 10.007 10.09 4,387
04/22/2015 10.06 10.1 9.97 10.04 26,267
04/21/2015 10.06 10.08 10.01 10.07 16,241
04/20/2015 10.068 10.079 10.01 10.05 12,473
04/17/2015 10.02 10.0799 9.93 10.0499 32,411
04/16/2015 10.11 10.1397 10.0571 10.0571 17,678
04/15/2015 10.05 10.14 10.05 10.13 5,372
04/14/2015 10.06 10.1 10.06 10.1 6,872
04/13/2015 10 10.08 10 10.08 16,478
04/10/2015 10 10.021 10 10.02 5,045
04/09/2015 10.1 10.1 10 10.01 7,605
04/08/2015 10.11 10.1288 10.02 10.02 22,050
04/07/2015 10.13 10.15 10.01 10.08 28,270
04/06/2015 10.15 10.171 10.05 10.09 24,971
04/02/2015 10.07 10.19 10.06 10.1101 46,337
04/01/2015 10.07 10.17 10.07 10.16 78,218
03/31/2015 10.01 10.058 10 10.05 19,779
03/30/2015 10.04 10.08 10.002 10.05 18,452
03/27/2015 10.04 10.05 9.9501 10 25,223
03/26/2015 9.98 10.01 9.94 10.01 6,032
03/25/2015 10.02 10.03 9.99 10.004 15,392
03/24/2015 9.94 10.04 9.94 10.03 9,696
03/23/2015 9.96 9.989 9.91 9.93 21,966
03/20/2015 9.96 9.9852 9.91 9.96 9,184
03/19/2015 9.9954 9.9954 9.91 9.93 9,014
03/18/2015 9.92 10 9.92 9.97 12,181
03/17/2015 9.98 9.98 9.92 9.92 3,953
03/16/2015 10.01 10.01 9.94 9.95 16,651
03/13/2015 9.99 9.994 9.97 9.97 4,825
03/12/2015 9.99 10.0052 9.94 9.9801 6,133
03/11/2015 10.02 10.05 9.92 9.96 9,361
03/10/2015 9.96 10.0328 9.96 10.003 12,536
03/09/2015 9.95 10.04 9.94 10 13,990
03/06/2015 9.99 9.99 9.88 9.9304 25,580
03/05/2015 10.02 10.06 10.01 10.03 45,662
03/04/2015 9.99 10.13 9.99 10.13 17,821
03/03/2015 10.01 10.01 9.97 9.97 17,152
03/02/2015 10.09 10.09 9.971 9.971 14,856
02/27/2015 10.04 10.09 9.96 10.09 17,382
02/26/2015 10.05 10.05 9.99 10 6,819
02/25/2015 10.08 10.1 9.99 10.05 23,225
02/24/2015 9.93 10.1 9.93 10.0302 46,274
02/23/2015 9.83 9.91 9.82 9.91 25,933
02/20/2015 9.75 9.82 9.75 9.82 9,982
02/19/2015 9.8 9.82 9.69 9.75 15,001
02/18/2015 9.84 9.84 9.68 9.765 56,466
02/17/2015 9.93 9.93 9.76 9.76 32,769
02/13/2015 9.94 10.03 9.94 10 16,654
02/12/2015 10.02 10.03 9.88 9.99 26,904
02/11/2015 10.019 10.019 9.9219 9.94 24,567
02/10/2015 9.91 10.06 9.88 9.97 28,139
02/09/2015 9.9 9.9471 9.9 9.944 11,452
02/06/2015 9.93 9.9637 9.92 9.95 10,960
02/05/2015 9.947 10.01 9.93 10 19,737
02/04/2015 10.07 10.09 9.85 9.956 40,416
02/03/2015 10.05 10.21 10.01 10.01 56,214
02/02/2015 10.1 10.161 10 10.041 51,165
01/30/2015 10 10 9.93 9.96 32,158
01/29/2015 9.92 9.95 9.9001 9.95 16,512
01/28/2015 9.9001 9.98 9.9 9.92 32,749
01/27/2015 9.87 9.94 9.82 9.9299 38,269
01/26/2015 9.884 9.9 9.83 9.896 4,959
01/23/2015 9.9 9.95 9.83 9.89 29,345
01/22/2015 9.889 9.9 9.8528 9.9 10,609
01/21/2015 9.89 9.89 9.81 9.888 24,111
01/20/2015 9.95 9.96 9.89 9.8955 24,374
01/16/2015 9.95 9.95 9.9 9.92 30,037
01/15/2015 9.8814 9.95 9.86 9.95 7,362
01/14/2015 9.86 9.9 9.82 9.8736 35,800
01/13/2015 9.84 9.8701 9.84 9.84 11,367
01/12/2015 9.83 9.86 9.81 9.86 4,333
01/09/2015 9.78 9.87 9.78 9.856 6,601
01/08/2015 9.82 9.84 9.75 9.8 9,736
01/07/2015 9.74 9.8899 9.74 9.831 13,256
01/06/2015 9.82 9.82 9.74 9.77 11,794
01/05/2015 9.7 9.769 9.69 9.765 11,277
01/02/2015 9.64 9.6999 9.63 9.65 28,474
12/31/2014 9.74 9.7599 9.68 9.7599 7,217
12/30/2014 9.76 9.79 9.66 9.66 28,142
12/29/2014 9.7 9.79 9.7 9.777 28,623
12/26/2014 9.71 9.72 9.65 9.69 6,091
12/24/2014 9.6 9.71 9.6 9.69 7,599
12/23/2014 9.67 9.72 9.65 9.699 18,334
12/22/2014 9.68 9.69 9.6501 9.664 4,129
12/19/2014 9.64 9.7 9.61 9.6801 21,102
12/18/2014 9.64 9.73 9.61 9.65 40,202
12/17/2014 9.64 9.72 9.63 9.72 29,426
12/16/2014 9.71 9.71 9.63 9.64 19,026
12/15/2014 9.85 9.85 9.61 9.71 50,845
12/12/2014 9.82 9.85 9.82 9.8499 9,163
12/11/2014 9.85 9.85 9.8269 9.83 11,812
12/10/2014 9.91 9.91 9.81 9.85 14,795
12/09/2014 9.85 9.9 9.8 9.9 11,102
12/08/2014 9.84 9.88 9.76 9.79 20,752
12/05/2014 9.913 9.93 9.78 9.79 30,242
12/04/2014 9.82 9.95 9.82 9.9 13,833
12/03/2014 9.91 9.94 9.85 9.85 23,023
12/02/2014 9.75 9.92 9.75 9.9 21,522
12/01/2014 9.8 9.85 9.762 9.83 11,921
11/28/2014 9.77 9.8 9.72 9.78 7,785
11/26/2014 9.76 9.83 9.72 9.72 17,233
11/25/2014 9.82 9.901 9.75 9.75 32,908
11/24/2014 9.89 9.96 9.8696 9.87 25,787
11/21/2014 9.86 9.91 9.84 9.91 4,745
11/20/2014 9.8 9.95 9.77 9.83 26,236
11/19/2014 9.85 9.8699 9.82 9.85 5,164
11/18/2014 9.86 9.93 9.81 9.93 12,035
11/17/2014 9.85 9.89 9.85 9.87 7,008
11/14/2014 9.88 9.9 9.81 9.84 11,595
11/13/2014 9.8 9.94 9.8 9.89 26,994
11/12/2014 9.8499 9.85 9.78 9.7801 10,275
11/11/2014 9.81 9.84 9.77 9.84 4,244
11/10/2014 9.85 9.86 9.78 9.86 1,785
11/07/2014 9.87 9.87 9.81 9.81 538
11/06/2014 9.82 9.93 9.76 9.9 25,305
11/05/2014 9.69 9.84 9.69 9.84 17,658
11/04/2014 9.68 9.72 9.64 9.71 13,442
11/03/2014 9.677 9.72 9.64 9.6852 14,143
10/31/2014 9.71 9.71 9.63 9.7 15,726
10/30/2014 9.64 9.7 9.6326 9.67 14,946
10/29/2014 9.63 9.7 9.62 9.63 22,210
10/28/2014 9.67 9.688 9.62 9.62 15,114
10/27/2014 9.63 9.677 9.62 9.62 6,022
10/24/2014 9.59 9.71 9.58 9.64 26,304
10/23/2014 9.59 9.64 9.59 9.59 6,495
10/22/2014 9.63 9.65 9.59 9.6 18,102
10/21/2014 9.62 9.652 9.62 9.64 14,564
10/20/2014 9.67 9.69 9.62 9.63 26,925
10/17/2014 9.72 9.72 9.64 9.64 35,155
10/16/2014 9.66 9.71 9.66 9.7052 5,200
10/15/2014 9.68 9.77 9.68 9.74 4,419
10/14/2014 9.7 9.79 9.68 9.7 11,019
10/13/2014 9.7365 9.761 9.72 9.72 5,864
10/10/2014 9.75 9.77 9.72 9.7599 10,386
10/09/2014 9.72 9.8 9.72 9.8 8,635
10/08/2014 9.7 9.78 9.6601 9.73 19,820
10/07/2014 9.68 9.743 9.65 9.7 12,933
10/06/2014 9.69 9.73 9.64 9.67 17,238
10/03/2014 9.62 9.708 9.62 9.666 4,438
10/02/2014 9.7 9.7 9.62 9.62 17,141
10/01/2014 9.7 9.72 9.63 9.63 20,233
09/30/2014 9.65 9.75 9.65 9.71 18,969
09/29/2014 9.75 9.75 9.58 9.6 24,924
09/26/2014 9.9 9.9 9.72 9.73 14,106
09/25/2014 9.67 9.91 9.67 9.91 16,375
09/24/2014 9.68 9.76 9.68 9.749 6,905
09/23/2014 9.69 9.74 9.66 9.74 14,697
09/22/2014 9.74 9.74 9.69 9.69 2,869
09/19/2014 9.699 9.78 9.69 9.72 12,967
09/18/2014 9.68 9.72 9.65 9.69 4,089
09/17/2014 9.64 9.73 9.64 9.69 14,440
09/16/2014 9.72 9.74 9.72 9.74 502
09/15/2014 9.8 9.8 9.72 9.73 12,621
09/12/2014 9.77 9.8 9.75 9.8 15,005
09/11/2014 9.75 9.81 9.75 9.8 11,637
09/10/2014 9.82 9.82 9.78 9.82 12,086
09/09/2014 9.81 9.87 9.81 9.87 9,580
09/08/2014 9.78 9.8 9.769 9.78 4,955
09/05/2014 9.79 9.79 9.72 9.7799 7,998
09/04/2014 9.73 9.8369 9.73 9.768 10,843
09/03/2014 9.74 9.86 9.74 9.76 20,418
09/02/2014 9.86 9.923 9.75 9.75 13,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?