UK economy shuffles into new rules on working from home and pub times

Official emphasis shift on social distancing guidance as restrictions tighten

Western Asset Variable Rate Strategic Fund Inc. (GFY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.33+0.01 (+0.05%)

At close: 3:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sep 2020	16.36	16.38	16.29	16.33	16.33	25,200
22 Sep 2020	0.078 Dividend
21 Sep 2020	16.40	16.43	16.38	16.40	16.32	40,800
18 Sep 2020	16.44	16.46	16.39	16.42	16.34	55,800
17 Sep 2020	16.35	16.44	16.35	16.41	16.33	31,800
16 Sep 2020	16.44	16.51	16.39	16.39	16.31	4,200
15 Sep 2020	16.37	16.37	16.37	16.37	16.29	3,000
14 Sep 2020	16.55	16.55	16.22	16.45	16.37	8,200
11 Sep 2020	16.45	16.45	16.37	16.40	16.32	275,400
10 Sep 2020	16.40	16.40	16.40	16.40	16.32	300
09 Sep 2020	16.40	16.45	16.40	16.40	16.32	26,700
08 Sep 2020	16.36	16.38	16.36	16.38	16.30	300
04 Sep 2020	16.36	16.60	16.21	16.59	16.51	16,600
03 Sep 2020	16.39	16.39	16.39	16.39	16.31	400
02 Sep 2020	16.38	16.87	16.38	16.58	16.50	10,100
01 Sep 2020	16.58	16.58	16.31	16.41	16.33	2,400
31 Aug 2020	16.39	16.42	16.39	16.40	16.32	3,900
28 Aug 2020	16.50	16.50	16.42	16.42	16.34	600
27 Aug 2020	16.43	16.47	16.35	16.47	16.39	9,200
26 Aug 2020	16.42	16.50	16.42	16.50	16.42	600
25 Aug 2020	16.25	16.41	16.25	16.41	16.33	10,400
24 Aug 2020	16.22	16.34	16.21	16.34	16.26	1,000
21 Aug 2020	16.49	16.49	16.49	16.49	16.41	-
21 Aug 2020	0.078 Dividend
20 Aug 2020	16.43	16.49	16.41	16.49	16.33	1,300
19 Aug 2020	16.41	16.45	16.41	16.45	16.29	1,600
18 Aug 2020	16.40	16.40	16.37	16.38	16.22	8,200
17 Aug 2020	16.38	16.45	16.38	16.43	16.27	5,100
14 Aug 2020	16.40	16.85	16.36	16.46	16.30	14,900
13 Aug 2020	16.32	16.32	16.32	16.32	16.17	-
12 Aug 2020	16.32	16.32	16.32	16.32	16.17	-
11 Aug 2020	16.30	16.32	16.27	16.32	16.17	1,300
10 Aug 2020	16.30	16.31	16.22	16.28	16.13	2,900
07 Aug 2020	16.32	16.32	16.17	16.23	16.08	4,600
06 Aug 2020	16.29	16.29	16.18	16.23	16.08	600
05 Aug 2020	16.13	16.26	16.12	16.17	16.02	19,500
04 Aug 2020	16.24	16.35	16.24	16.35	16.20	900
03 Aug 2020	16.47	16.47	16.10	16.10	15.95	2,400
31 Jul 2020	16.46	16.46	16.03	16.05	15.90	2,400
30 Jul 2020	16.02	16.02	16.02	16.02	15.87	400
29 Jul 2020	16.05	16.06	15.97	16.03	15.88	5,800
28 Jul 2020	16.08	16.08	15.94	16.06	15.91	22,600
27 Jul 2020	16.20	16.20	16.20	16.20	16.05	400
24 Jul 2020	15.90	15.90	15.90	15.90	15.75	-
23 Jul 2020	16.12	16.20	15.89	15.90	15.75	28,800
23 Jul 2020	0.078 Dividend
22 Jul 2020	16.13	16.21	16.05	16.12	15.89	12,200
21 Jul 2020	16.14	16.16	16.04	16.04	15.81	9,300
20 Jul 2020	16.14	16.25	16.04	16.14	15.91	2,000
17 Jul 2020	16.14	16.14	16.14	16.14	15.91	200
16 Jul 2020	16.10	16.10	16.10	16.10	15.87	400
15 Jul 2020	16.03	16.03	16.03	16.03	15.80	1,100
14 Jul 2020	16.05	16.09	16.01	16.03	15.80	13,500
13 Jul 2020	16.10	16.10	16.06	16.06	15.83	7,400
10 Jul 2020	16.04	16.21	16.04	16.13	15.90	1,000
09 Jul 2020	16.00	16.09	16.00	16.02	15.79	1,700
08 Jul 2020	16.07	16.07	15.96	16.00	15.77	2,000
07 Jul 2020	15.90	16.00	15.80	16.00	15.77	5,200
06 Jul 2020	15.79	15.85	15.79	15.85	15.62	2,400
02 Jul 2020	15.78	15.90	15.78	15.85	15.62	7,500
01 Jul 2020	15.84	15.84	15.59	15.73	15.51	12,500
30 Jun 2020	15.73	15.75	15.67	15.70	15.48	2,300
29 Jun 2020	15.90	15.90	15.72	15.72	15.50	400
26 Jun 2020	15.68	15.69	15.28	15.60	15.38	2,300
25 Jun 2020	15.50	15.69	15.50	15.68	15.46	3,500
24 Jun 2020	15.54	15.70	15.50	15.70	15.48	2,300
23 Jun 2020	15.69	15.90	15.65	15.75	15.53	13,700
22 Jun 2020	15.71	15.71	15.71	15.71	15.49	-
22 Jun 2020	0.078 Dividend
19 Jun 2020	15.58	15.71	15.50	15.71	15.41	2,900
18 Jun 2020	15.46	15.50	15.46	15.50	15.20	1,500
17 Jun 2020	15.35	15.95	15.35	15.90	15.60	5,800
16 Jun 2020	15.38	15.55	15.38	15.45	15.15	2,000
15 Jun 2020	15.34	15.35	15.34	15.35	15.06	900
12 Jun 2020	15.53	15.57	15.46	15.57	15.27	1,700
11 Jun 2020	15.30	15.46	15.28	15.42	15.12	7,300
10 Jun 2020	15.38	15.40	15.38	15.40	15.11	1,000
09 Jun 2020	15.34	15.53	15.00	15.18	14.89	8,700
08 Jun 2020	15.37	15.78	15.33	15.59	15.29	4,700
05 Jun 2020	15.31	15.37	15.31	15.33	15.04	4,100
04 Jun 2020	15.27	15.37	15.20	15.20	14.91	6,000
03 Jun 2020	15.14	15.34	15.14	15.22	14.93	2,500
02 Jun 2020	15.01	15.28	14.99	15.28	14.99	8,900
01 Jun 2020	15.25	15.25	15.09	15.09	14.80	800
29 May 2020	15.10	15.15	15.00	15.06	14.77	5,200
28 May 2020	15.26	15.26	14.99	15.06	14.77	4,500
27 May 2020	14.95	15.00	14.95	15.00	14.71	1,500
26 May 2020	14.92	14.96	14.80	14.85	14.57	4,300
22 May 2020	14.85	14.91	14.58	14.91	14.62	34,100
21 May 2020	14.65	14.65	14.65	14.65	14.37	-
20 May 2020	14.65	14.65	14.65	14.65	14.37	100
20 May 2020	0.078 Dividend
19 May 2020	14.71	14.71	14.48	14.52	14.17	7,500
18 May 2020	14.23	14.23	14.23	14.23	13.88	-
15 May 2020	14.22	14.23	14.22	14.23	13.88	600
14 May 2020	14.21	14.68	14.21	14.68	14.32	3,200
13 May 2020	14.60	14.60	14.59	14.60	14.24	1,300
12 May 2020	14.66	14.72	14.66	14.71	14.35	9,400
11 May 2020	14.73	14.73	14.71	14.71	14.35	1,400
08 May 2020	14.85	14.85	14.71	14.75	14.39	46,600
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

NIKKEI 22523,346.49-13.81(-0.06%)

HANG SENG23,698.47-18.38(-0.08%)

CRUDE OIL39.55-0.05(-0.13%)

UK economy shuffles into new rules on working from home and pub times

Western Asset Variable Rate Strategic Fund Inc. (GFY)

NIKKEI 225
23,346.49
-13.81(-0.06%)

HANG SENG
23,698.47
-18.38(-0.08%)

CRUDE OIL
39.55
-0.05(-0.13%)