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 31, 2005 17.08 17.21 17.08 17.16 44,000 +0.10(+0.59%)
May 27, 2005 16.82 17.18 16.82 17.06 16,400 +0.31(+1.85%)
May 26, 2005 16.55 16.76 16.55 16.75 9,600 +0.08(+0.48%)
May 25, 2005 16.67 16.77 16.52 16.67 47,500 +0.00(+0.00%)
May 24, 2005 16.51 17.22 16.51 16.67 66,000 +0.02(+0.12%)
May 23, 2005 16.75 16.86 16.65 16.65 26,400 -0.15(-0.89%)
May 20, 2005 16.70 16.84 16.70 16.80 12,100 +0.12(+0.72%)
May 19, 2005 16.86 16.86 16.60 16.68 25,800 -0.20(-1.18%)
May 18, 2005 16.95 16.98 16.79 16.88 32,000 -0.07(-0.41%)
May 17, 2005 17.02 17.05 16.95 16.95 18,900 -0.12(-0.70%)
May 16, 2005 16.90 17.07 16.80 17.07 11,300 +0.16(+0.95%)
May 13, 2005 16.95 17.09 16.85 16.91 21,100 -0.09(-0.53%)
May 12, 2005 17.16 17.17 17.00 17.00 21,900 -0.13(-0.76%)
May 11, 2005 17.20 17.20 17.12 17.13 11,000 +0.01(+0.06%)
May 10, 2005 17.01 17.12 17.00 17.12 19,500 +0.06(+0.35%)
May 09, 2005 17.09 17.09 16.96 17.06 16,700 -0.03(-0.18%)
May 06, 2005 17.10 17.12 17.09 17.09 7,100 -0.01(-0.06%)
May 05, 2005 17.07 17.15 17.02 17.10 11,100 +0.04(+0.23%)
May 04, 2005 17.05 17.15 17.03 17.06 14,400 +0.01(+0.06%)
May 03, 2005 17.22 17.22 17.01 17.05 21,300 -0.15(-0.87%)
May 02, 2005 17.31 17.31 17.18 17.20 11,500 -0.22(-1.26%)
Apr 29, 2005 17.30 17.43 17.29 17.42 10,500 +0.04(+0.23%)
Apr 28, 2005 17.43 17.43 17.30 17.38 8,700 -0.12(-0.69%)
Apr 27, 2005 17.55 17.55 17.44 17.50 8,900 +0.00(+0.00%)
Apr 26, 2005 17.16 17.60 17.14 17.50 57,300 +0.31(+1.80%)
Apr 25, 2005 17.10 17.32 17.08 17.19 26,300 +0.04(+0.23%)
Apr 22, 2005 17.20 17.32 17.15 17.15 9,300 -0.09(-0.52%)
Apr 21, 2005 17.11 17.30 17.11 17.24 7,300 +0.11(+0.64%)
Apr 20, 2005 17.17 17.24 17.12 17.13 17,600 -0.12(-0.70%)
Apr 19, 2005 17.28 17.28 17.16 17.25 10,400 -0.01(-0.06%)
Apr 18, 2005 17.30 17.32 17.17 17.26 20,400 +0.03(+0.17%)
Apr 15, 2005 17.40 17.45 17.17 17.23 29,500 -0.24(-1.37%)
Apr 14, 2005 17.35 17.59 17.35 17.47 41,300 -0.20(-1.13%)
Apr 13, 2005 17.65 17.77 17.48 17.67 20,900 -0.02(-0.11%)
Apr 12, 2005 17.82 17.90 17.61 17.69 6,900 -0.19(-1.06%)
Apr 11, 2005 17.85 17.90 17.62 17.88 14,200 +0.05(+0.28%)
Apr 08, 2005 17.96 17.96 17.61 17.83 26,100 -0.17(-0.94%)
Apr 07, 2005 17.85 18.00 17.82 18.00 8,300 +0.05(+0.28%)
Apr 06, 2005 17.80 18.05 17.78 17.95 12,500 +0.06(+0.34%)
Apr 05, 2005 17.92 18.03 17.85 17.89 7,400 +0.04(+0.22%)
Apr 04, 2005 17.76 18.00 17.75 17.85 21,300 -0.01(-0.06%)
Apr 01, 2005 17.71 17.86 17.60 17.86 14,400 +0.01(+0.06%)
Mar 31, 2005 17.57 17.95 17.57 17.85 35,300 +0.26(+1.48%)
Mar 30, 2005 17.57 17.77 17.55 17.59 50,000 -0.02(-0.11%)
Mar 29, 2005 17.55 17.64 17.55 17.61 36,200 +0.07(+0.40%)
Mar 28, 2005 17.62 17.63 17.33 17.54 126,700 -0.18(-1.02%)
Mar 24, 2005 17.56 17.72 17.40 17.72 39,300 -0.01(-0.06%)
Mar 23, 2005 17.95 18.01 17.55 17.73 35,300 -0.37(-2.04%)
Mar 22, 2005 18.10 18.15 17.97 18.10 9,800 -0.09(-0.49%)
Mar 21, 2005 18.24 18.32 18.06 18.19 29,100 -0.04(-0.22%)
Mar 18, 2005 18.31 18.36 18.16 18.23 31,500 -0.16(-0.87%)
Mar 17, 2005 18.45 18.45 18.29 18.39 12,200 -0.10(-0.54%)
Mar 16, 2005 18.60 18.62 18.42 18.49 10,300 -0.15(-0.80%)
Mar 15, 2005 18.81 18.84 18.56 18.64 13,000 -0.16(-0.85%)
Mar 14, 2005 18.70 18.80 18.61 18.80 22,600 +0.07(+0.37%)
Mar 11, 2005 18.88 18.98 18.66 18.73 26,600 -0.21(-1.11%)
Mar 10, 2005 18.80 18.97 18.80 18.94 22,100 +0.11(+0.58%)
Mar 09, 2005 18.82 18.94 18.82 18.83 13,600 +0.02(+0.11%)
Mar 08, 2005 18.78 18.94 18.76 18.81 17,600 -0.01(-0.05%)
Mar 07, 2005 18.85 18.92 18.71 18.82 23,400 -0.08(-0.42%)
Mar 04, 2005 18.89 18.96 18.89 18.90 34,200 +0.02(+0.11%)
Mar 03, 2005 18.82 18.88 18.82 18.88 8,800 +0.03(+0.16%)
Mar 02, 2005 18.86 18.89 18.81 18.85 15,200 -0.01(-0.05%)
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.