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 30, 2008 15.03 15.03 15.01 15.02 13,178 -0.01(-0.07%)
May 29, 2008 15.01 15.04 15.01 15.03 14,421 +0.02(+0.13%)
May 28, 2008 15.04 15.07 15.00 15.01 25,959 -0.02(-0.13%)
May 27, 2008 15.01 15.07 15.00 15.03 13,568 +0.02(+0.13%)
May 26, 2008 14.96 15.04 14.95 15.01 0 +0.00(+0.00%)
May 23, 2008 14.96 15.04 14.95 15.01 31,160 +0.05(+0.33%)
May 22, 2008 15.09 15.09 14.94 14.96 16,595 -0.02(-0.13%)
May 21, 2008 14.98 15.05 14.98 14.98 20,878 -0.03(-0.20%)
May 20, 2008 15.05 15.15 15.01 15.01 22,528 -0.03(-0.20%)
May 19, 2008 15.11 15.14 15.04 15.04 19,478 -0.11(-0.73%)
May 16, 2008 15.15 15.21 15.12 15.15 18,044 -0.05(-0.33%)
May 15, 2008 15.16 15.20 15.11 15.20 12,483 +0.03(+0.20%)
May 14, 2008 15.17 15.18 15.12 15.17 3,617 -0.05(-0.33%)
May 13, 2008 15.16 15.22 15.11 15.22 10,800 +0.04(+0.26%)
May 12, 2008 15.18 15.21 15.18 15.18 9,630 +0.00(+0.00%)
May 09, 2008 15.13 15.20 15.13 15.18 24,320 +0.05(+0.33%)
May 08, 2008 15.11 15.17 15.11 15.13 59,618 +0.01(+0.07%)
May 07, 2008 15.12 15.15 15.11 15.12 4,389 -0.03(-0.20%)
May 06, 2008 15.15 15.20 15.13 15.15 6,869 +0.00(+0.00%)
May 05, 2008 15.15 15.18 15.12 15.15 6,703 -0.02(-0.13%)
May 02, 2008 15.20 15.20 15.07 15.17 12,064 +0.02(+0.13%)
May 01, 2008 15.09 15.17 15.09 15.15 12,862 +0.06(+0.40%)
Apr 30, 2008 15.08 15.10 15.08 15.09 3,435 +0.03(+0.20%)
Apr 29, 2008 15.05 15.07 15.05 15.06 18,150 +0.01(+0.07%)
Apr 28, 2008 15.08 15.13 15.05 15.05 5,672 +0.00(+0.03%)
Apr 25, 2008 15.02 15.09 15.02 15.05 14,200 +0.04(+0.24%)
Apr 24, 2008 15.15 15.17 15.01 15.01 4,200 -0.14(-0.92%)
Apr 23, 2008 15.21 15.25 15.13 15.15 11,000 -0.07(-0.46%)
Apr 22, 2008 14.90 15.39 14.90 15.22 14,786 +0.26(+1.74%)
Apr 21, 2008 14.98 14.98 14.90 14.96 3,500 -0.02(-0.13%)
Apr 18, 2008 14.96 14.98 14.89 14.98 5,365 +0.04(+0.27%)
Apr 17, 2008 14.89 14.98 14.89 14.94 5,900 -0.04(-0.27%)
Apr 16, 2008 14.94 14.98 14.54 14.98 16,400 +0.05(+0.33%)
Apr 15, 2008 14.93 14.93 14.88 14.93 13,000 -0.02(-0.13%)
Apr 14, 2008 14.88 14.96 14.88 14.95 19,248 -0.01(-0.07%)
Apr 11, 2008 15.01 15.06 14.88 14.96 11,700 -0.09(-0.60%)
Apr 10, 2008 14.97 15.05 14.92 15.05 31,923 -0.01(-0.07%)
Apr 09, 2008 15.06 15.07 14.96 15.06 57,700 -0.06(-0.40%)
Apr 08, 2008 15.25 15.30 15.12 15.12 116,300 -0.19(-1.24%)
Apr 07, 2008 15.28 15.34 15.28 15.31 17,500 +0.01(+0.07%)
Apr 04, 2008 15.20 15.30 15.20 15.30 24,200 +0.01(+0.07%)
Apr 03, 2008 15.24 15.29 15.20 15.29 6,500 +0.02(+0.13%)
Apr 02, 2008 15.20 15.27 15.20 15.27 14,600 +0.10(+0.66%)
Apr 01, 2008 15.15 15.24 15.12 15.17 9,500 +0.05(+0.33%)
Mar 31, 2008 15.00 15.12 15.00 15.12 2,900 +0.14(+0.93%)
Mar 28, 2008 15.11 15.13 14.98 14.98 6,000 -0.13(-0.86%)
Mar 27, 2008 15.08 15.15 15.07 15.11 6,200 +0.04(+0.27%)
Mar 26, 2008 15.05 15.14 14.96 15.07 29,300 -0.07(-0.46%)
Mar 25, 2008 14.92 15.14 14.92 15.14 10,100 +0.15(+1.00%)
Mar 24, 2008 14.86 15.05 14.86 14.99 8,400 +0.14(+0.94%)
Mar 21, 2008 14.75 14.85 14.56 14.85 17,600 +0.00(+0.00%)
Mar 20, 2008 14.75 14.85 14.56 14.85 17,600 +0.04(+0.27%)
Mar 19, 2008 14.82 14.89 14.80 14.81 13,700 -0.01(-0.07%)
Mar 18, 2008 14.70 14.89 14.65 14.82 21,671 +0.09(+0.61%)
Mar 17, 2008 15.11 15.11 14.43 14.73 18,223 -0.48(-3.16%)
Mar 14, 2008 15.31 15.31 15.17 15.21 26,100 -0.13(-0.85%)
Mar 13, 2008 15.40 15.40 15.32 15.34 18,500 -0.10(-0.65%)
Mar 12, 2008 15.46 15.53 15.43 15.44 7,600 -0.06(-0.39%)
Mar 11, 2008 15.57 15.57 15.47 15.50 5,400 +0.06(+0.39%)
Mar 10, 2008 15.47 15.47 15.38 15.44 16,400 -0.14(-0.90%)
Mar 07, 2008 15.71 15.71 15.58 15.58 10,100 -0.17(-1.08%)
Mar 06, 2008 15.71 15.75 15.70 15.75 12,300 +0.01(+0.06%)
Mar 05, 2008 15.79 15.81 15.72 15.74 16,100 -0.06(-0.38%)
Mar 04, 2008 15.79 15.84 15.77 15.80 6,400 -0.03(-0.19%)
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.