Mail

GFY - Western Asset Variable Rate Strategic Fund Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2020	15.90	16.00	15.80	16.00	16.00	5,202
06 Jul 2020	15.79	15.85	15.79	15.85	15.85	2,400
02 Jul 2020	15.78	15.90	15.78	15.85	15.85	7,500
01 Jul 2020	15.84	15.84	15.59	15.73	15.73	12,500
30 Jun 2020	15.73	15.75	15.67	15.70	15.70	2,300
29 Jun 2020	15.90	15.90	15.72	15.72	15.72	400
26 Jun 2020	15.68	15.69	15.28	15.60	15.60	2,300
25 Jun 2020	15.50	15.69	15.50	15.68	15.68	3,500
24 Jun 2020	15.54	15.70	15.50	15.70	15.70	2,300
23 Jun 2020	15.69	15.90	15.65	15.75	15.75	13,700
22 Jun 2020	15.71	15.71	15.71	15.71	15.71	-
22 Jun 2020	0.078 Dividend
19 Jun 2020	15.58	15.71	15.50	15.71	15.63	2,900
18 Jun 2020	15.46	15.50	15.46	15.50	15.42	1,500
17 Jun 2020	15.35	15.95	15.35	15.90	15.82	5,800
16 Jun 2020	15.38	15.55	15.38	15.45	15.37	2,000
15 Jun 2020	15.34	15.35	15.34	15.35	15.27	900
12 Jun 2020	15.53	15.57	15.46	15.57	15.49	1,700
11 Jun 2020	15.30	15.46	15.28	15.42	15.34	7,300
10 Jun 2020	15.38	15.40	15.38	15.40	15.32	1,000
09 Jun 2020	15.34	15.53	15.00	15.18	15.10	8,700
08 Jun 2020	15.37	15.78	15.33	15.59	15.51	4,700
05 Jun 2020	15.31	15.37	15.31	15.33	15.25	4,100
04 Jun 2020	15.27	15.37	15.20	15.20	15.12	6,000
03 Jun 2020	15.14	15.34	15.14	15.22	15.14	2,500
02 Jun 2020	15.01	15.28	14.99	15.28	15.20	8,900
01 Jun 2020	15.25	15.25	15.09	15.09	15.02	800
29 May 2020	15.10	15.15	15.00	15.06	14.99	5,200
28 May 2020	15.26	15.26	14.99	15.06	14.99	4,500
27 May 2020	14.95	15.00	14.95	15.00	14.93	1,500
26 May 2020	14.92	14.96	14.80	14.85	14.78	4,300
22 May 2020	14.85	14.91	14.58	14.91	14.84	34,100
21 May 2020	14.65	14.65	14.65	14.65	14.58	-
20 May 2020	14.65	14.65	14.65	14.65	14.58	100
20 May 2020	0.078 Dividend
19 May 2020	14.71	14.71	14.48	14.52	14.37	7,500
18 May 2020	14.23	14.23	14.23	14.23	14.08	-
15 May 2020	14.22	14.23	14.22	14.23	14.08	600
14 May 2020	14.21	14.68	14.21	14.68	14.53	3,200
13 May 2020	14.60	14.60	14.59	14.60	14.45	1,300
12 May 2020	14.66	14.72	14.66	14.71	14.56	9,400
11 May 2020	14.73	14.73	14.71	14.71	14.56	1,400
08 May 2020	14.85	14.85	14.71	14.75	14.60	46,600
07 May 2020	14.79	14.79	14.79	14.79	14.64	1,200
06 May 2020	14.84	14.85	14.76	14.80	14.65	20,400
05 May 2020	14.80	14.80	14.55	14.78	14.63	10,300
04 May 2020	14.64	15.29	14.64	15.14	14.98	3,000
01 May 2020	15.30	15.30	14.80	14.80	14.65	1,500
30 Apr 2020	14.92	14.99	14.92	14.99	14.84	300
29 Apr 2020	14.85	15.00	14.82	15.00	14.85	20,400
28 Apr 2020	14.80	14.80	14.80	14.80	14.65	1,900
27 Apr 2020	14.79	14.80	14.75	14.76	14.61	3,900
24 Apr 2020	14.73	14.90	14.73	14.77	14.62	1,700
23 Apr 2020	14.98	14.98	14.64	14.83	14.68	14,300
22 Apr 2020	14.85	14.87	14.85	14.87	14.72	400
22 Apr 2020	0.078 Dividend
21 Apr 2020	15.00	15.00	14.73	15.00	14.77	1,200
20 Apr 2020	14.90	15.00	14.90	15.00	14.77	11,000
17 Apr 2020	15.08	15.08	14.76	14.90	14.67	17,200
16 Apr 2020	15.05	15.13	14.72	14.98	14.75	3,300
15 Apr 2020	15.17	15.17	15.17	15.17	14.94	-
14 Apr 2020	15.15	15.61	15.02	15.17	14.94	16,700
13 Apr 2020	14.92	15.02	14.83	15.02	14.79	13,400
09 Apr 2020	14.93	15.15	14.72	15.00	14.77	16,300
08 Apr 2020	14.00	14.48	14.00	14.48	14.26	2,300
07 Apr 2020	14.33	14.33	14.09	14.11	13.89	3,400
06 Apr 2020	14.96	14.96	14.10	14.13	13.91	18,600
03 Apr 2020	13.76	15.31	13.46	15.31	15.07	20,600
02 Apr 2020	13.89	13.97	13.76	13.76	13.55	13,800
01 Apr 2020	13.81	13.88	13.46	13.79	13.58	71,900
31 Mar 2020	13.01	13.81	12.67	13.81	13.60	15,500
30 Mar 2020	13.10	13.27	12.89	13.11	12.91	5,000
27 Mar 2020	12.78	13.22	12.78	13.16	12.96	6,500
26 Mar 2020	12.72	13.25	12.71	12.85	12.65	7,000
25 Mar 2020	12.28	12.72	11.87	12.55	12.36	28,900
24 Mar 2020	11.36	12.70	11.36	11.86	11.68	27,400
23 Mar 2020	12.62	12.83	10.88	11.25	11.08	30,500
23 Mar 2020	0.078 Dividend
20 Mar 2020	12.61	13.21	12.10	13.16	12.88	49,500
19 Mar 2020	12.29	12.90	11.76	12.85	12.58	34,200
18 Mar 2020	13.74	13.74	12.80	12.80	12.53	5,800
17 Mar 2020	14.17	14.18	14.15	14.15	13.85	2,500
16 Mar 2020	13.84	14.17	13.77	14.06	13.76	1,700
13 Mar 2020	15.41	15.41	14.84	15.37	15.04	14,600
12 Mar 2020	15.98	16.07	15.12	15.28	14.95	19,000
11 Mar 2020	16.18	16.30	16.18	16.27	15.92	11,800
10 Mar 2020	16.62	16.62	16.15	16.33	15.98	22,500
09 Mar 2020	16.75	16.75	16.60	16.60	16.25	5,200
06 Mar 2020	16.75	16.90	16.68	16.90	16.54	6,900
05 Mar 2020	16.83	16.85	16.78	16.85	16.49	1,500
04 Mar 2020	17.00	17.00	16.84	16.84	16.48	2,300
03 Mar 2020	16.83	17.03	16.83	17.00	16.64	3,600
02 Mar 2020	16.65	16.88	16.65	16.70	16.34	136,000
28 Feb 2020	16.64	16.66	16.64	16.66	16.31	7,900
27 Feb 2020	16.79	16.87	16.79	16.87	16.51	600
26 Feb 2020	16.88	17.14	16.81	16.90	16.54	3,800
25 Feb 2020	16.90	16.90	16.86	16.90	16.54	31,400
24 Feb 2020	17.03	17.03	16.72	16.88	16.52	17,700
21 Feb 2020	17.05	17.07	17.01	17.07	16.71	12,600
20 Feb 2020	17.01	17.01	16.90	17.01	16.65	20,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more