GFY - Western Asset Variable Rate Strategic Fund Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 202014.0014.4814.0014.4814.482,270
07 Apr 202014.3314.3314.0914.1114.113,400
06 Apr 202014.9614.9614.1014.1314.1318,600
03 Apr 202013.7615.3113.4615.3115.3120,600
02 Apr 202013.8913.9713.7613.7613.7613,800
01 Apr 202013.8113.8813.4613.7913.7971,900
31 Mar 202013.0113.8112.6713.8113.8115,500
30 Mar 202013.1013.2712.8913.1113.115,000
27 Mar 202012.7813.2212.7813.1613.166,500
26 Mar 202012.7213.2512.7112.8512.857,000
25 Mar 202012.2812.7211.8712.5512.5528,900
24 Mar 202011.3612.7011.3611.8611.8627,400
23 Mar 202012.6212.8310.8811.2511.2530,500
23 Mar 20200.078 Dividend
20 Mar 202012.6113.2112.1013.1613.0849,500
19 Mar 202012.2912.9011.7612.8512.7734,200
18 Mar 202013.7413.7412.8012.8012.725,800
17 Mar 202014.1714.1814.1514.1514.072,500
16 Mar 202013.8414.1713.7714.0613.981,700
13 Mar 202015.4115.4114.8415.3715.2814,600
12 Mar 202015.9816.0715.1215.2815.1919,000
11 Mar 202016.1816.3016.1816.2716.1711,800
10 Mar 202016.6216.6216.1516.3316.2322,500
09 Mar 202016.7516.7516.6016.6016.505,200
06 Mar 202016.7516.9016.6816.9016.806,900
05 Mar 202016.8316.8516.7816.8516.751,500
04 Mar 202017.0017.0016.8416.8416.742,300
03 Mar 202016.8317.0316.8317.0016.903,600
02 Mar 202016.6516.8816.6516.7016.60136,000
28 Feb 202016.6416.6616.6416.6616.567,900
27 Feb 202016.7916.8716.7916.8716.77600
26 Feb 202016.8817.1416.8116.9016.803,800
25 Feb 202016.9016.9016.8616.9016.8031,400
24 Feb 202017.0317.0316.7216.8816.7817,700
21 Feb 202017.0517.0717.0117.0716.9712,600
20 Feb 202017.0117.0116.9017.0116.9120,400
20 Feb 20200.0775 Dividend
19 Feb 202016.6517.0116.6517.0116.8312,200
18 Feb 202016.7016.7316.7016.7216.551,300
14 Feb 202016.7016.7016.5816.6716.509,100
13 Feb 202016.6716.7416.6716.6716.501,100
12 Feb 202016.6116.6716.6116.6516.488,000
11 Feb 202016.7616.8016.7116.7116.542,100
10 Feb 202016.7816.7916.7116.7116.546,100
07 Feb 202016.7616.8016.7116.7616.583,700
06 Feb 202016.7516.7716.7516.7716.591,000
05 Feb 202016.7416.7416.7416.7416.562,800
04 Feb 202016.5916.7716.5916.7016.536,700
03 Feb 202016.6816.6816.5616.5616.393,600
31 Jan 202016.5716.6216.4716.5416.375,000
30 Jan 202016.7216.7216.6116.6116.445,200
29 Jan 202016.6616.6816.5916.6116.4412,300
28 Jan 202016.6616.6716.5716.6016.4310,300
27 Jan 202016.6816.7416.6416.6416.478,100
24 Jan 202016.8016.8016.8016.8016.62-
23 Jan 202016.7916.8916.7916.8016.628,600
23 Jan 20200.0775 Dividend
22 Jan 202016.7816.8816.7816.7916.541,900
21 Jan 202016.8416.9116.8016.8016.553,000
17 Jan 202016.7316.7516.7216.7516.503,200
16 Jan 202016.7216.8116.6716.7316.484,900
15 Jan 202016.7516.8516.7316.7316.482,800
14 Jan 202016.7616.7616.7316.7316.483,000
13 Jan 202016.6516.7516.6316.6816.433,400
10 Jan 202016.6616.6616.6616.6616.41-
09 Jan 202016.6616.6916.6416.6616.412,500
08 Jan 202016.6616.8316.5816.7816.533,100
07 Jan 202016.6816.7416.6616.7416.494,800
06 Jan 202016.7516.7516.7516.7516.50600
03 Jan 202016.8216.8216.6816.7216.474,300
02 Jan 202016.7616.8216.7116.7716.521,400
31 Dec 201916.8216.8216.6316.7116.462,900
30 Dec 201916.6416.6416.6416.6416.391,000
27 Dec 201916.7416.7416.7416.7416.49300
26 Dec 201916.5616.6316.5616.6316.383,300
24 Dec 201916.6116.6116.6116.6116.36-
23 Dec 201916.6316.6316.6116.6116.36800
20 Dec 201916.5216.7116.5216.7116.468,800
19 Dec 201916.6116.6116.5216.5216.273,200
19 Dec 20190.0775 Dividend
18 Dec 201916.6116.7416.5716.6716.3422,000
17 Dec 201916.5616.6716.5616.6716.344,400
16 Dec 201916.6016.6016.5816.6016.274,700
13 Dec 201916.5016.6516.5016.6516.322,300
12 Dec 201916.5216.6316.5216.5916.262,900
11 Dec 201916.5816.5816.5016.5816.2522,300
10 Dec 201916.5616.5816.5616.5816.257,000
09 Dec 201916.5316.6316.5016.5916.2624,100
06 Dec 201916.4616.5316.4616.5216.206,900
05 Dec 201916.4516.4816.4516.4816.16800
04 Dec 201916.4116.5116.4116.5016.1812,300
03 Dec 201916.4016.4416.4016.4416.121,000
02 Dec 201916.3616.4416.3616.4116.096,500
29 Nov 201916.3716.4416.3716.4416.12300
27 Nov 201916.3816.4416.3616.3616.042,800
26 Nov 201916.4016.4016.4016.4016.08100
25 Nov 201916.3316.4016.3316.4016.081,500
22 Nov 201916.2916.4516.2916.4516.13600
21 Nov 201916.3416.3416.3316.3316.01400
21 Nov 20190.0775 Dividend
*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