GFY - Western Asset Variable Rate Strategic Fund Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201916.3716.3816.3016.3316.335,900
17 Sep 201916.3516.3516.3016.3416.343,900
16 Sep 201916.3016.3516.2816.3516.353,500
13 Sep 201916.3316.3716.2716.3716.372,000
12 Sep 201916.3616.3816.3116.3116.314,000
11 Sep 201916.2816.3116.2716.2916.296,100
10 Sep 201916.2016.2616.1916.2616.262,700
09 Sep 201916.2016.2016.2016.2016.20400
06 Sep 201916.1816.2016.1616.1616.163,400
05 Sep 201916.1416.1416.1416.1416.14600
04 Sep 201916.1216.1516.1116.1216.123,000
03 Sep 201916.1416.1416.0316.1116.111,700
30 Aug 201916.0616.1016.0616.1016.102,100
29 Aug 201916.1616.2016.1316.1416.141,300
28 Aug 201916.0416.2016.0216.2016.2014,800
27 Aug 201915.9616.0615.9616.0616.0611,500
26 Aug 201916.0116.1515.9315.9915.99146,500
23 Aug 201916.1516.1615.9615.9915.9933,700
22 Aug 201916.3816.3816.1016.1016.1010,400
22 Aug 20190.078 Dividend
21 Aug 201916.3116.3816.3016.3216.246,200
20 Aug 201916.3416.3816.3316.3516.278,200
19 Aug 201916.3216.3216.3216.3216.24-
16 Aug 201916.3716.3916.3216.3216.243,100
15 Aug 201916.3716.3816.3716.3716.293,600
14 Aug 201916.3716.4016.3716.3716.291,600
13 Aug 201916.4016.4016.3716.4016.328,600
12 Aug 201916.3916.5316.3916.4216.342,200
09 Aug 201916.4016.4016.4016.4016.32300
08 Aug 201916.4016.4216.3716.4016.32108,400
07 Aug 201916.3716.4216.3716.3716.294,400
06 Aug 201916.4616.4716.3716.3716.294,100
05 Aug 201916.3316.4416.3316.4016.328,200
02 Aug 201916.4016.5116.3516.4116.333,400
01 Aug 201916.3716.4516.3616.4016.3212,900
31 Jul 201916.4816.4916.4516.4516.372,800
30 Jul 201916.4416.5016.4416.5016.422,400
29 Jul 201916.4816.4816.4416.4516.372,300
26 Jul 201916.4616.5116.4316.5116.433,300
25 Jul 201916.5016.5216.4316.4916.419,400
24 Jul 201916.4216.5316.4216.5316.451,400
23 Jul 201916.4416.4416.4116.4316.356,200
22 Jul 201916.4016.4416.3816.3916.314,800
19 Jul 201916.4416.5416.3416.3916.316,200
18 Jul 201916.4616.4916.4016.4116.3312,600
18 Jul 20190.078 Dividend
17 Jul 201916.6016.6116.5516.5616.403,000
16 Jul 201916.4716.6116.4716.5916.439,600
15 Jul 201916.4216.6316.4016.5616.4018,900
12 Jul 201916.4516.5016.4516.4816.323,900
11 Jul 201916.5016.5016.4516.5016.344,100
10 Jul 201916.4216.5016.4216.4516.296,700
09 Jul 201916.3916.4116.3816.4116.251,900
08 Jul 201916.4216.4216.3616.3816.228,000
05 Jul 201916.2716.3516.2716.3516.202,100
03 Jul 201916.2316.3016.2216.3016.159,500
02 Jul 201916.2416.2916.2116.2216.076,900
01 Jul 201916.3016.3016.2516.2516.103,500
28 Jun 201916.3016.3016.2716.3016.152,600
27 Jun 201916.2316.2916.2116.2916.147,200
26 Jun 201916.1916.2516.1816.2516.104,100
25 Jun 201916.2116.2916.2016.2116.061,800
24 Jun 201916.1616.2916.1516.2916.148,500
21 Jun 201916.1516.2016.1016.1616.0122,000
20 Jun 201916.4216.4216.1716.2116.0618,700
20 Jun 20190.078 Dividend
19 Jun 201916.1816.4916.1216.4816.2520,200
18 Jun 201916.2316.2416.1616.1615.932,700
17 Jun 201916.1716.2316.1616.2015.976,500
14 Jun 201916.1816.2616.1116.2616.035,600
13 Jun 201916.2316.2316.2116.2115.981,400
12 Jun 201916.2416.2616.1616.2015.9711,000
11 Jun 201916.2616.2616.1716.2616.035,800
10 Jun 201916.0916.1816.0916.1815.9525,500
07 Jun 201916.1016.1216.0716.0715.8412,600
06 Jun 201916.1016.1216.0616.0615.838,000
05 Jun 201916.0816.1216.0716.1215.893,900
04 Jun 201916.1116.1216.0616.1015.876,700
03 Jun 201916.1116.1216.0516.0815.854,000
31 May 201916.1016.1016.0616.0715.845,500
30 May 201916.0816.1216.0416.1115.885,200
29 May 201916.0816.0916.0316.0715.846,200
28 May 201916.0516.1316.0316.0915.864,500
24 May 201916.0316.0916.0316.0415.8116,100
23 May 201916.0616.1216.0316.0315.807,700
23 May 20190.078 Dividend
22 May 201916.1516.1816.0916.1315.826,600
21 May 201916.1316.2016.1216.1415.837,900
20 May 201916.1016.1216.0916.1215.812,000
17 May 201916.1116.1416.0216.1215.8129,300
16 May 201916.0616.1316.0616.1315.8212,900
15 May 201915.9616.0515.9516.0515.7528,900
14 May 201915.8815.9915.8815.9915.695,400
13 May 201915.8515.9115.8515.8815.5811,400
10 May 201915.9415.9515.9115.9115.615,100
09 May 201915.9715.9815.9015.9415.6411,900
08 May 201916.0316.0315.9415.9415.642,000
07 May 201916.0216.0215.9615.9615.66200
06 May 201916.0216.0416.0216.0415.74900
03 May 201916.0516.1116.0516.0515.7526,200
*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