Singapore markets close in 39 minutes
Straits Times Index
2,976.53+27.49(+0.93%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,427.89+447.68(+1.54%)
Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.10+0.02 (+0.22%)
At close: 3:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 9.06 | 9.16 | 9.06 | 9.10 | 9.10 | 17,500 |
| 25 Feb 2021 | 9.20 | 9.20 | 8.98 | 9.08 | 9.08 | 22,700 |
| 24 Feb 2021 | 9.15 | 9.20 | 9.12 | 9.20 | 9.20 | 13,200 |
| 23 Feb 2021 | 9.24 | 9.24 | 9.08 | 9.20 | 9.20 | 25,100 |
| 22 Feb 2021 | 9.34 | 9.38 | 9.25 | 9.25 | 9.25 | 15,500 |
| 19 Feb 2021 | 9.45 | 9.45 | 9.36 | 9.37 | 9.37 | 127,600 |
| 18 Feb 2021 | 9.37 | 9.46 | 9.35 | 9.40 | 9.40 | 2,500 |
| 18 Feb 2021 | 0.024 Dividend | |||||
| 17 Feb 2021 | 9.51 | 9.51 | 9.41 | 9.41 | 9.39 | 40,300 |
| 16 Feb 2021 | 9.45 | 9.49 | 9.44 | 9.49 | 9.47 | 23,000 |
| 12 Feb 2021 | 9.46 | 9.49 | 9.46 | 9.49 | 9.47 | 10,900 |
| 11 Feb 2021 | 9.52 | 9.52 | 9.47 | 9.49 | 9.47 | 26,300 |
| 10 Feb 2021 | 9.64 | 9.64 | 9.49 | 9.49 | 9.47 | 15,600 |
| 09 Feb 2021 | 9.40 | 9.61 | 9.40 | 9.50 | 9.48 | 24,000 |
| 08 Feb 2021 | 9.38 | 9.43 | 9.38 | 9.42 | 9.40 | 15,400 |
| 05 Feb 2021 | 9.33 | 9.41 | 9.33 | 9.39 | 9.37 | 24,800 |
| 04 Feb 2021 | 9.38 | 9.38 | 9.33 | 9.38 | 9.36 | 29,100 |
| 03 Feb 2021 | 9.37 | 9.38 | 9.37 | 9.38 | 9.36 | 4,300 |
| 02 Feb 2021 | 9.34 | 9.40 | 9.32 | 9.39 | 9.37 | 67,400 |
| 01 Feb 2021 | 9.35 | 9.35 | 9.25 | 9.32 | 9.30 | 11,700 |
| 29 Jan 2021 | 9.35 | 9.35 | 9.24 | 9.29 | 9.27 | 5,900 |
| 28 Jan 2021 | 9.27 | 9.33 | 9.24 | 9.31 | 9.29 | 34,400 |
| 27 Jan 2021 | 9.18 | 9.26 | 9.17 | 9.24 | 9.22 | 21,600 |
| 26 Jan 2021 | 9.22 | 9.23 | 9.17 | 9.19 | 9.17 | 26,400 |
| 25 Jan 2021 | 9.19 | 9.23 | 9.16 | 9.19 | 9.17 | 32,200 |
| 22 Jan 2021 | 9.31 | 9.31 | 9.15 | 9.20 | 9.18 | 53,100 |
| 21 Jan 2021 | 9.16 | 9.26 | 9.11 | 9.17 | 9.15 | 49,300 |
| 21 Jan 2021 | 0.024 Dividend | |||||
| 20 Jan 2021 | 9.19 | 9.22 | 9.12 | 9.18 | 9.13 | 71,900 |
| 19 Jan 2021 | 9.14 | 9.19 | 9.11 | 9.14 | 9.09 | 23,600 |
| 15 Jan 2021 | 9.20 | 9.23 | 9.12 | 9.12 | 9.07 | 49,300 |
| 14 Jan 2021 | 9.15 | 9.19 | 9.13 | 9.15 | 9.10 | 30,200 |
| 13 Jan 2021 | 9.17 | 9.19 | 9.14 | 9.14 | 9.09 | 21,200 |
| 12 Jan 2021 | 9.15 | 9.17 | 9.13 | 9.15 | 9.10 | 54,600 |
| 11 Jan 2021 | 9.17 | 9.20 | 9.15 | 9.16 | 9.11 | 23,000 |
| 08 Jan 2021 | 9.19 | 9.19 | 9.13 | 9.17 | 9.12 | 15,700 |
| 07 Jan 2021 | 9.18 | 9.21 | 9.15 | 9.19 | 9.14 | 22,300 |
| 06 Jan 2021 | 9.17 | 9.20 | 9.15 | 9.16 | 9.11 | 10,900 |
| 05 Jan 2021 | 9.15 | 9.30 | 9.14 | 9.20 | 9.15 | 28,700 |
| 04 Jan 2021 | 9.19 | 9.21 | 9.15 | 9.15 | 9.10 | 30,000 |
| 31 Dec 2020 | 9.19 | 9.25 | 9.17 | 9.20 | 9.15 | 26,700 |
| 30 Dec 2020 | 9.16 | 9.18 | 9.12 | 9.18 | 9.13 | 31,700 |
| 29 Dec 2020 | 9.12 | 9.17 | 9.12 | 9.15 | 9.10 | 24,800 |
| 28 Dec 2020 | 9.15 | 9.18 | 9.13 | 9.16 | 9.11 | 24,500 |
| 24 Dec 2020 | 9.15 | 9.15 | 9.11 | 9.11 | 9.06 | 4,200 |
| 23 Dec 2020 | 9.18 | 9.20 | 9.12 | 9.12 | 9.07 | 202,200 |
| 22 Dec 2020 | 9.20 | 9.25 | 9.18 | 9.18 | 9.13 | 12,500 |
| 22 Dec 2020 | 0.024 Dividend | |||||
| 21 Dec 2020 | 9.26 | 9.27 | 9.20 | 9.21 | 9.14 | 21,700 |
| 18 Dec 2020 | 9.24 | 9.25 | 9.21 | 9.23 | 9.16 | 7,900 |
| 17 Dec 2020 | 9.24 | 9.27 | 9.22 | 9.27 | 9.20 | 14,400 |
| 16 Dec 2020 | 9.26 | 9.28 | 9.21 | 9.26 | 9.19 | 41,200 |
| 15 Dec 2020 | 9.27 | 9.27 | 9.23 | 9.23 | 9.16 | 12,700 |
| 14 Dec 2020 | 9.28 | 9.28 | 9.23 | 9.26 | 9.19 | 9,100 |
| 11 Dec 2020 | 9.21 | 9.27 | 9.21 | 9.24 | 9.17 | 4,500 |
| 10 Dec 2020 | 9.22 | 9.27 | 9.22 | 9.23 | 9.16 | 19,400 |
| 09 Dec 2020 | 9.22 | 9.24 | 9.22 | 9.22 | 9.15 | 9,600 |
| 08 Dec 2020 | 9.20 | 9.23 | 9.20 | 9.23 | 9.16 | 7,500 |
| 07 Dec 2020 | 9.16 | 9.22 | 9.15 | 9.17 | 9.10 | 14,500 |
| 04 Dec 2020 | 9.16 | 9.25 | 9.13 | 9.15 | 9.08 | 56,200 |
| 03 Dec 2020 | 9.10 | 9.15 | 9.10 | 9.15 | 9.08 | 11,000 |
| 02 Dec 2020 | 9.12 | 9.12 | 9.09 | 9.11 | 9.04 | 24,100 |
| 01 Dec 2020 | 9.12 | 9.12 | 9.07 | 9.12 | 9.05 | 21,800 |
| 30 Nov 2020 | 9.11 | 9.11 | 9.04 | 9.07 | 9.00 | 22,000 |
| 27 Nov 2020 | 9.08 | 9.11 | 9.08 | 9.10 | 9.03 | 7,900 |
| 25 Nov 2020 | 9.07 | 9.08 | 9.03 | 9.06 | 8.99 | 8,500 |
| 24 Nov 2020 | 9.14 | 9.14 | 9.00 | 9.07 | 9.00 | 17,600 |
| 23 Nov 2020 | 9.04 | 9.10 | 9.04 | 9.10 | 9.03 | 8,000 |
| 20 Nov 2020 | 9.09 | 9.09 | 8.98 | 9.03 | 8.96 | 23,200 |
| 19 Nov 2020 | 9.01 | 9.08 | 9.01 | 9.08 | 9.01 | 13,300 |
| 19 Nov 2020 | 0.024 Dividend | |||||
| 18 Nov 2020 | 9.05 | 9.06 | 9.05 | 9.06 | 8.97 | 12,400 |
| 17 Nov 2020 | 9.02 | 9.05 | 9.00 | 9.05 | 8.96 | 2,700 |
| 16 Nov 2020 | 8.98 | 9.03 | 8.98 | 9.02 | 8.93 | 25,300 |
| 13 Nov 2020 | 8.95 | 8.99 | 8.95 | 8.99 | 8.90 | 32,800 |
| 12 Nov 2020 | 8.90 | 8.94 | 8.90 | 8.94 | 8.85 | 20,000 |
| 11 Nov 2020 | 8.87 | 8.92 | 8.87 | 8.92 | 8.83 | 12,900 |
| 10 Nov 2020 | 8.88 | 8.90 | 8.87 | 8.90 | 8.81 | 27,800 |
| 09 Nov 2020 | 8.98 | 8.98 | 8.83 | 8.89 | 8.80 | 44,300 |
| 06 Nov 2020 | 8.87 | 8.90 | 8.85 | 8.90 | 8.81 | 12,900 |
| 05 Nov 2020 | 8.87 | 8.87 | 8.80 | 8.87 | 8.78 | 11,200 |
| 04 Nov 2020 | 8.78 | 8.87 | 8.75 | 8.85 | 8.76 | 18,000 |
| 03 Nov 2020 | 8.70 | 8.77 | 8.68 | 8.77 | 8.68 | 19,100 |
| 02 Nov 2020 | 8.74 | 8.75 | 8.67 | 8.73 | 8.64 | 16,500 |
| 30 Oct 2020 | 8.69 | 8.70 | 8.62 | 8.70 | 8.61 | 16,300 |
| 29 Oct 2020 | 8.68 | 8.70 | 8.65 | 8.70 | 8.61 | 16,000 |
| 28 Oct 2020 | 8.70 | 8.70 | 8.61 | 8.67 | 8.58 | 80,900 |
| 27 Oct 2020 | 8.76 | 8.80 | 8.72 | 8.72 | 8.63 | 70,900 |
| 26 Oct 2020 | 8.91 | 8.91 | 8.77 | 8.80 | 8.71 | 24,200 |
| 23 Oct 2020 | 8.97 | 9.00 | 8.91 | 8.93 | 8.84 | 12,500 |
| 22 Oct 2020 | 8.96 | 8.98 | 8.92 | 8.97 | 8.88 | 26,800 |
| 22 Oct 2020 | 0.024 Dividend | |||||
| 21 Oct 2020 | 8.99 | 8.99 | 8.95 | 8.99 | 8.87 | 17,500 |
| 20 Oct 2020 | 9.00 | 9.00 | 8.99 | 9.00 | 8.88 | 6,100 |
| 19 Oct 2020 | 8.95 | 8.99 | 8.95 | 8.99 | 8.87 | 8,300 |
| 16 Oct 2020 | 8.99 | 8.99 | 8.95 | 8.95 | 8.83 | 4,200 |
| 15 Oct 2020 | 8.98 | 8.98 | 8.95 | 8.95 | 8.83 | 3,700 |
| 14 Oct 2020 | 8.90 | 8.97 | 8.90 | 8.95 | 8.83 | 5,900 |
| 13 Oct 2020 | 9.07 | 9.08 | 8.93 | 8.93 | 8.81 | 14,600 |
| 12 Oct 2020 | 9.14 | 9.14 | 9.07 | 9.10 | 8.98 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
