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 15.10 15.15 15.00 15.06 5,100 +0.00(+0.00%)
May 28, 2020 15.26 15.26 14.98 15.06 4,547 +0.07(+0.43%)
May 27, 2020 14.95 14.99 14.95 14.99 1,492 +0.14(+0.98%)
May 26, 2020 14.92 14.96 14.80 14.85 4,289 -0.05(-0.37%)
May 22, 2020 14.85 14.90 14.58 14.90 34,000 +0.25(+1.74%)
May 21, 2020 14.65 14.65 2 +0.00(+0.00%)
May 20, 2020 14.65 14.65 14.65 14.65 102 +0.13(+0.90%)
May 19, 2020 14.71 14.71 14.48 14.52 7,548 +0.29(+2.04%)
May 18, 2020 14.23 14.23 2 +0.00(+0.00%)
May 15, 2020 14.22 14.23 14.22 14.23 500 -0.45(-3.07%)
May 14, 2020 14.21 14.68 14.21 14.68 3,155 +0.08(+0.55%)
May 13, 2020 14.60 14.60 14.59 14.60 1,292 -0.11(-0.75%)
May 12, 2020 14.66 14.72 14.66 14.71 9,352 -0.00(-0.01%)
May 11, 2020 14.73 14.73 14.71 14.71 1,415 -0.04(-0.26%)
May 08, 2020 14.85 14.85 14.71 14.75 46,600 -0.04(-0.27%)
May 07, 2020 14.79 14.79 14.79 14.79 1,230 -0.01(-0.07%)
May 06, 2020 14.84 14.85 14.76 14.80 20,398 +0.02(+0.14%)
May 05, 2020 14.80 14.80 14.55 14.78 10,331 -0.36(-2.38%)
May 04, 2020 14.64 15.29 14.64 15.14 3,041 +0.34(+2.30%)
May 01, 2020 15.30 15.30 14.80 14.80 1,500 -0.19(-1.27%)
Apr 30, 2020 14.92 14.99 14.92 14.99 347 -0.01(-0.07%)
Apr 29, 2020 14.85 15.00 14.82 15.00 20,399 +0.20(+1.35%)
Apr 28, 2020 14.80 14.80 14.80 14.80 1,942 +0.04(+0.27%)
Apr 27, 2020 14.79 14.80 14.75 14.76 3,934 -0.01(-0.08%)
Apr 24, 2020 14.73 14.90 14.73 14.77 1,600 -0.06(-0.41%)
Apr 23, 2020 14.98 14.98 14.64 14.83 14,342 -0.03(-0.22%)
Apr 22, 2020 14.85 14.87 14.85 14.87 435 -0.13(-0.90%)
Apr 21, 2020 15.00 15.00 14.73 15.00 1,190 +0.00(+0.00%)
Apr 20, 2020 14.90 15.00 14.90 15.00 10,982 +0.10(+0.67%)
Apr 17, 2020 15.07 15.07 14.76 14.90 17,200 -0.08(-0.56%)
Apr 16, 2020 15.05 15.13 14.72 14.98 3,273 -0.19(-1.23%)
Apr 15, 2020 15.17 15.17 15.17 15.17 1 +0.00(+0.00%)
Apr 14, 2020 15.15 15.61 15.02 15.17 16,716 +0.15(+1.00%)
Apr 13, 2020 14.92 15.02 14.83 15.02 13,435 +0.02(+0.13%)
Apr 09, 2020 14.93 15.15 14.72 15.00 16,300 +0.52(+3.59%)
Apr 08, 2020 14.00 14.48 14.00 14.48 2,340 +0.37(+2.62%)
Apr 07, 2020 14.33 14.33 14.09 14.11 3,443 -0.02(-0.14%)
Apr 06, 2020 14.96 14.96 14.10 14.13 18,560 -1.18(-7.71%)
Apr 03, 2020 13.76 15.31 13.46 15.31 20,600 +1.55(+11.26%)
Apr 02, 2020 13.89 13.97 13.76 13.76 13,836 -0.03(-0.22%)
Apr 01, 2020 13.81 13.88 13.46 13.79 71,894 -0.02(-0.14%)
Mar 31, 2020 13.01 13.81 12.67 13.81 15,503 +0.70(+5.34%)
Mar 30, 2020 13.10 13.27 12.89 13.11 4,965 -0.05(-0.39%)
Mar 27, 2020 12.78 13.22 12.78 13.16 6,400 +0.31(+2.43%)
Mar 26, 2020 12.72 13.25 12.71 12.85 6,999 +0.30(+2.39%)
Mar 25, 2020 12.28 12.72 11.87 12.55 28,938 +0.69(+5.82%)
Mar 24, 2020 11.36 12.70 11.36 11.86 27,391 +0.61(+5.42%)
Mar 23, 2020 12.62 12.83 10.88 11.25 30,523 -1.91(-14.51%)
Mar 20, 2020 12.61 13.21 12.10 13.16 49,400 +0.31(+2.41%)
Mar 19, 2020 12.29 12.90 11.76 12.85 34,216 +0.05(+0.39%)
Mar 18, 2020 13.73 13.73 12.80 12.80 5,754 -1.35(-9.54%)
Mar 17, 2020 14.17 14.18 14.15 14.15 2,505 +0.09(+0.64%)
Mar 16, 2020 13.84 14.17 13.77 14.06 1,670 -1.31(-8.51%)
Mar 13, 2020 15.20 15.41 14.84 15.37 14,600 +0.09(+0.58%)
Mar 12, 2020 15.98 16.07 15.12 15.28 19,028 -0.99(-6.08%)
Mar 11, 2020 16.18 16.30 16.18 16.27 11,806 -0.06(-0.36%)
Mar 10, 2020 16.62 16.62 16.15 16.33 22,518 -0.27(-1.63%)
Mar 09, 2020 16.75 16.75 16.60 16.60 5,163 -0.30(-1.78%)
Mar 06, 2020 16.75 16.90 16.68 16.90 6,900 +0.05(+0.29%)
Mar 05, 2020 16.83 16.85 16.78 16.85 1,548 +0.02(+0.10%)
Mar 04, 2020 17.00 17.00 16.84 16.84 2,335 -0.16(-0.97%)
Mar 03, 2020 17.02 17.03 16.83 17.00 3,634 +0.30(+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.