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 28, 2010 8.612 8.728 8.556 8.612 222,718 +0.04(+0.52%)
May 27, 2010 8.539 8.585 8.511 8.568 79,369 +0.25(+3.03%)
May 26, 2010 8.453 8.534 8.213 8.316 82,784 -0.14(-1.63%)
May 25, 2010 8.516 8.597 8.344 8.453 249,465 -0.28(-3.15%)
May 24, 2010 8.746 8.780 8.705 8.728 52,910 -0.11(-1.23%)
May 21, 2010 8.883 8.889 8.786 8.837 39,200 -0.01(-0.13%)
May 20, 2010 8.877 8.889 8.843 8.849 46,617 -0.11(-1.22%)
May 19, 2010 8.912 9.009 8.912 8.958 89,412 -0.00(-0.03%)
May 18, 2010 8.897 8.994 8.897 8.960 32,057 +0.03(+0.32%)
May 17, 2010 8.931 8.980 8.920 8.931 47,044 -0.01(-0.13%)
May 14, 2010 8.943 8.977 8.920 8.943 16,844 -0.05(-0.51%)
May 13, 2010 8.983 9.000 8.971 8.988 45,741 +0.01(+0.06%)
May 12, 2010 8.971 9.000 8.971 8.983 55,122 +0.01(+0.13%)
May 11, 2010 8.977 8.994 8.948 8.971 57,894 +0.05(+0.51%)
May 10, 2010 8.954 8.977 8.920 8.926 42,288 +0.01(+0.13%)
May 07, 2010 8.709 8.920 8.709 8.914 84,302 +0.23(+2.70%)
May 06, 2010 9.040 9.040 8.663 8.680 146,389 -0.35(-3.86%)
May 05, 2010 9.023 9.074 9.017 9.028 81,714 +0.01(+0.13%)
May 04, 2010 9.046 9.046 9.017 9.017 109,713 -0.01(-0.06%)
May 03, 2010 9.051 9.114 9.006 9.023 121,931 +0.02(+0.25%)
Apr 30, 2010 8.948 9.000 8.948 9.000 84,110 +0.03(+0.38%)
Apr 29, 2010 8.960 8.966 8.948 8.966 24,085 +0.01(+0.13%)
Apr 28, 2010 8.937 8.966 8.937 8.954 47,033 -0.01(-0.13%)
Apr 27, 2010 8.994 8.994 8.920 8.966 62,609 -0.02(-0.19%)
Apr 26, 2010 8.954 8.983 8.846 8.983 74,880 +0.06(+0.70%)
Apr 23, 2010 8.954 8.971 8.914 8.920 45,616 -0.01(-0.13%)
Apr 22, 2010 8.931 8.931 8.909 8.931 20,516 +0.02(+0.19%)
Apr 21, 2010 8.886 8.914 8.886 8.914 49,325 +0.03(+0.30%)
Apr 20, 2010 8.842 8.905 8.837 8.888 89,917 +0.06(+0.71%)
Apr 19, 2010 8.803 8.825 8.803 8.825 39,946 +0.02(+0.26%)
Apr 16, 2010 8.808 8.814 8.797 8.803 59,496 -0.01(-0.06%)
Apr 15, 2010 8.791 8.808 8.791 8.808 51,997 +0.02(+0.19%)
Apr 14, 2010 8.763 8.791 8.734 8.791 150,126 +0.07(+0.85%)
Apr 13, 2010 8.717 8.751 8.700 8.717 64,003 -0.01(-0.13%)
Apr 12, 2010 8.700 8.729 8.603 8.729 82,620 +0.03(+0.35%)
Apr 09, 2010 8.672 8.700 8.660 8.698 69,782 +0.02(+0.18%)
Apr 08, 2010 8.621 8.683 8.621 8.683 59,826 +0.06(+0.66%)
Apr 07, 2010 8.672 8.672 8.592 8.626 117,470 -0.06(-0.66%)
Apr 06, 2010 8.564 8.712 8.564 8.683 84,288 +0.17(+1.94%)
Apr 05, 2010 8.484 8.581 8.484 8.518 263,685 +0.22(+2.60%)
Apr 01, 2010 8.467 8.302 8.302 8.302 240,416 -0.15(-1.75%)
Mar 31, 2010 8.450 8.461 8.433 8.450 88,600 +0.00(+0.00%)
Mar 30, 2010 8.421 8.467 8.416 8.450 76,339 +0.00(+0.00%)
Mar 29, 2010 8.364 8.450 8.364 8.450 100,222 +0.07(+0.81%)
Mar 26, 2010 8.364 8.399 8.296 8.382 52,046 +0.02(+0.27%)
Mar 25, 2010 8.364 8.450 8.359 8.359 54,239 +0.01(+0.07%)
Mar 24, 2010 8.353 8.387 8.330 8.353 45,753 +0.00(+0.00%)
Mar 23, 2010 8.336 8.353 8.313 8.353 21,474 +0.05(+0.62%)
Mar 22, 2010 8.279 8.336 8.279 8.302 62,373 +0.08(+0.97%)
Mar 19, 2010 8.347 8.347 8.222 8.222 73,357 -0.13(-1.50%)
Mar 18, 2010 8.376 8.376 8.319 8.347 78,393 -0.01(-0.08%)
Mar 17, 2010 8.364 8.387 8.325 8.354 73,313 +0.01(+0.12%)
Mar 16, 2010 8.310 8.344 8.304 8.344 88,560 +0.03(+0.41%)
Mar 15, 2010 8.282 8.310 8.282 8.310 30,696 +0.03(+0.41%)
Mar 12, 2010 8.429 8.429 8.202 8.276 205,048 -0.14(-1.62%)
Mar 11, 2010 8.367 8.429 8.361 8.412 21,247 +0.02(+0.27%)
Mar 10, 2010 8.355 8.389 8.338 8.389 26,555 +0.05(+0.61%)
Mar 09, 2010 8.316 8.361 8.282 8.338 62,328 +0.02(+0.27%)
Mar 08, 2010 8.259 8.316 8.197 8.316 33,213 +0.12(+1.52%)
Mar 05, 2010 8.361 8.361 8.095 8.191 170,492 -0.19(-2.23%)
Mar 04, 2010 8.401 8.401 8.367 8.378 15,552 -0.02(-0.27%)
Mar 03, 2010 8.355 8.413 8.355 8.401 49,521 +0.06(+0.75%)
Mar 02, 2010 8.304 8.361 8.304 8.338 10,747 +0.02(+0.20%)
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.