Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Variable Rate Strategic Fund Inc. (NY: GFY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.67 14.72 14.58 14.63 5,248 +0.00(+0.00%)
May 28, 2020 14.83 14.83 14.56 14.63 4,679 +0.06(+0.43%)
May 27, 2020 14.53 14.57 14.53 14.57 1,535 +0.14(+0.98%)
May 26, 2020 14.50 14.53 14.38 14.43 4,414 -0.05(-0.37%)
May 22, 2020 14.43 14.48 14.17 14.48 34,990 +0.25(+1.74%)
May 21, 2020 14.24 14.24 2 +0.00(+0.00%)
May 20, 2020 14.24 14.24 14.24 14.24 104 +0.20(+1.44%)
May 19, 2020 14.22 14.22 13.99 14.03 7,809 +0.28(+2.04%)
May 18, 2020 13.75 13.75 2 +0.00(+0.00%)
May 15, 2020 13.74 13.75 13.74 13.75 517 -0.43(-3.07%)
May 14, 2020 13.73 14.19 13.73 14.19 3,264 +0.08(+0.55%)
May 13, 2020 14.11 14.11 14.10 14.11 1,336 -0.11(-0.75%)
May 12, 2020 14.17 14.23 14.17 14.22 9,676 -0.00(-0.01%)
May 11, 2020 14.24 14.24 14.22 14.22 1,464 -0.04(-0.26%)
May 08, 2020 14.35 14.35 14.22 14.26 48,215 -0.04(-0.27%)
May 07, 2020 14.29 14.30 14.29 14.29 1,272 -0.01(-0.07%)
May 06, 2020 14.34 14.35 14.27 14.30 21,105 +0.02(+0.14%)
May 05, 2020 14.30 14.30 14.07 14.28 10,689 -0.35(-2.38%)
May 04, 2020 14.15 14.78 14.15 14.63 3,146 +0.33(+2.30%)
May 01, 2020 14.79 14.79 14.30 14.30 1,552 -0.18(-1.27%)
Apr 30, 2020 14.42 14.49 14.42 14.49 359 -0.01(-0.07%)
Apr 29, 2020 14.35 14.50 14.32 14.50 21,106 +0.19(+1.35%)
Apr 28, 2020 14.30 14.30 14.30 14.30 2,009 +0.04(+0.27%)
Apr 27, 2020 14.29 14.30 14.26 14.27 4,070 -0.01(-0.08%)
Apr 24, 2020 14.24 14.40 14.24 14.28 1,655 -0.06(-0.41%)
Apr 23, 2020 14.48 14.48 14.15 14.34 14,839 -0.03(-0.22%)
Apr 22, 2020 14.35 14.37 14.35 14.37 450 -0.05(-0.38%)
Apr 21, 2020 14.42 14.42 14.16 14.42 1,237 +0.00(+0.00%)
Apr 20, 2020 14.33 14.42 14.33 14.42 11,421 +0.10(+0.67%)
Apr 17, 2020 14.49 14.49 14.19 14.33 17,888 -0.08(-0.56%)
Apr 16, 2020 14.47 14.55 14.16 14.41 3,404 -0.18(-1.23%)
Apr 15, 2020 14.59 14.59 14.59 14.59 1 +0.00(+0.00%)
Apr 14, 2020 14.57 15.01 14.44 14.59 17,385 +0.14(+1.00%)
Apr 13, 2020 14.35 14.44 14.26 14.44 13,972 +0.02(+0.13%)
Apr 09, 2020 14.36 14.57 14.15 14.42 16,952 +0.50(+3.59%)
Apr 08, 2020 13.46 13.92 13.46 13.92 2,433 +0.36(+2.62%)
Apr 07, 2020 13.78 13.78 13.55 13.57 3,580 -0.02(-0.14%)
Apr 06, 2020 14.38 14.38 13.56 13.59 19,303 -1.13(-7.71%)
Apr 03, 2020 13.23 14.72 12.95 14.72 21,424 +1.49(+11.27%)
Apr 02, 2020 13.36 13.43 13.23 13.23 14,390 -0.03(-0.22%)
Apr 01, 2020 13.28 13.35 12.94 13.26 74,772 -0.02(-0.14%)
Mar 31, 2020 12.51 13.28 12.18 13.28 16,123 +0.67(+5.34%)
Mar 30, 2020 12.59 12.75 12.39 12.61 5,163 -0.05(-0.39%)
Mar 27, 2020 12.29 12.71 12.29 12.66 6,656 +0.30(+2.43%)
Mar 26, 2020 12.23 12.74 12.22 12.36 7,279 +0.29(+2.39%)
Mar 25, 2020 11.81 12.23 11.41 12.07 30,096 +0.66(+5.82%)
Mar 24, 2020 10.92 12.21 10.92 11.40 28,487 +0.59(+5.42%)
Mar 23, 2020 12.13 12.33 10.46 10.82 31,745 -1.76(-14.01%)
Mar 20, 2020 12.05 12.63 11.57 12.58 51,682 +0.30(+2.41%)
Mar 19, 2020 11.75 12.33 11.24 12.28 35,796 +0.05(+0.39%)
Mar 18, 2020 13.13 13.13 12.23 12.23 6,019 -1.29(-9.54%)
Mar 17, 2020 13.54 13.55 13.53 13.53 2,620 +0.09(+0.64%)
Mar 16, 2020 13.23 13.55 13.17 13.44 1,747 -1.25(-8.51%)
Mar 13, 2020 14.53 14.72 14.18 14.69 15,274 +0.08(+0.58%)
Mar 12, 2020 15.27 15.36 14.45 14.61 19,907 -0.95(-6.08%)
Mar 11, 2020 15.46 15.58 15.46 15.55 12,351 -0.06(-0.36%)
Mar 10, 2020 15.89 15.89 15.44 15.61 23,558 -0.26(-1.63%)
Mar 09, 2020 16.01 16.01 15.87 15.87 5,401 -0.29(-1.77%)
Mar 06, 2020 16.01 16.15 15.94 16.15 7,218 +0.05(+0.28%)
Mar 05, 2020 16.09 16.11 16.04 16.11 1,619 +0.02(+0.10%)
Mar 04, 2020 16.25 16.25 16.09 16.09 2,442 -0.16(-0.97%)
Mar 03, 2020 16.27 16.28 16.09 16.25 3,801 +0.29(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.