GFY: Historical Prices for WESTERN ASSET VARIAB

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	14.20	14.20	13.89	14.10	13,600	14.10
16-Dec-09	14.20	14.20	14.17	14.19	16,100	14.19
16-Dec-09	$ 0.056 Dividend
15-Dec-09	14.20	14.20	14.06	14.18	5,300	14.12
14-Dec-09	14.19	14.26	14.19	14.19	12,000	14.13
11-Dec-09	14.25	14.25	14.20	14.20	14,100	14.14
10-Dec-09	13.92	14.25	13.92	14.24	17,600	14.18
9-Dec-09	13.91	13.93	13.88	13.93	4,600	13.87
8-Dec-09	13.85	13.94	13.84	13.93	4,100	13.87
7-Dec-09	13.86	13.92	13.85	13.89	5,600	13.84
4-Dec-09	14.04	14.05	13.85	13.86	16,800	13.81
3-Dec-09	13.95	14.12	13.86	13.89	9,300	13.84
2-Dec-09	14.00	14.00	13.85	13.91	14,800	13.86
1-Dec-09	13.83	14.00	13.83	13.89	13,100	13.84
30-Nov-09	13.81	13.84	13.77	13.78	6,100	13.73
27-Nov-09	14.00	14.10	13.75	13.81	32,900	13.76
25-Nov-09	14.34	14.36	13.93	13.93	87,000	13.87
24-Nov-09	13.91	14.03	13.72	13.97	101,800	13.91
23-Nov-09	13.88	13.97	13.65	13.82	80,700	13.77
20-Nov-09	13.81	13.81	13.55	13.69	18,200	13.64
19-Nov-09	13.72	13.85	13.51	13.61	183,400	13.56
18-Nov-09	13.55	13.95	13.44	13.58	169,900	13.53
18-Nov-09	$ 0.056 Dividend
17-Nov-09	13.72	13.75	13.51	13.58	18,200	13.47
16-Nov-09	13.70	13.71	13.60	13.60	30,300	13.49
13-Nov-09	13.70	13.70	13.60	13.61	11,500	13.50
12-Nov-09	13.25	13.70	13.25	13.61	128,000	13.50
11-Nov-09	14.10	14.10	13.86	13.89	11,400	13.78
10-Nov-09	14.11	14.13	13.88	13.94	38,400	13.83
9-Nov-09	14.24	14.24	14.00	14.10	22,000	13.99
6-Nov-09	13.95	14.20	13.95	14.07	95,900	13.96
5-Nov-09	13.78	13.99	13.74	13.99	8,900	13.88
4-Nov-09	13.72	14.07	13.72	13.80	59,800	13.69
3-Nov-09	14.00	14.00	13.70	13.70	12,700	13.59
2-Nov-09	13.86	13.86	13.83	13.83	11,000	13.72
30-Oct-09	13.94	13.97	13.72	13.72	11,200	13.61
29-Oct-09	13.94	13.94	13.74	13.88	10,200	13.77
28-Oct-09	13.94	13.94	13.75	13.75	12,500	13.64
27-Oct-09	13.90	14.02	13.62	13.86	25,000	13.75
26-Oct-09	13.99	14.10	13.78	13.78	20,800	13.67
23-Oct-09	13.85	14.10	13.85	13.88	19,400	13.77
22-Oct-09	13.94	13.94	13.75	13.80	18,300	13.69
21-Oct-09	13.66	14.05	13.66	13.88	14,500	13.77
21-Oct-09	$ 0.056 Dividend
20-Oct-09	13.65	13.71	13.65	13.71	11,600	13.54
19-Oct-09	13.74	13.81	13.55	13.55	19,800	13.39
16-Oct-09	13.60	13.67	13.57	13.66	13,900	13.49
15-Oct-09	13.73	13.73	13.57	13.57	13,600	13.41
14-Oct-09	13.60	13.71	13.51	13.64	19,600	13.47
13-Oct-09	13.61	13.61	13.54	13.54	11,200	13.38
12-Oct-09	13.67	13.67	13.53	13.54	21,200	13.38
9-Oct-09	13.70	13.70	13.52	13.52	8,000	13.36
8-Oct-09	13.56	13.64	13.55	13.62	8,300	13.46
7-Oct-09	13.41	13.55	13.41	13.50	10,200	13.34
6-Oct-09	13.45	13.55	13.45	13.48	33,300	13.32
5-Oct-09	13.59	13.59	13.45	13.45	26,300	13.29
2-Oct-09	13.69	13.69	13.55	13.55	6,000	13.39
1-Oct-09	13.81	13.81	13.63	13.63	17,500	13.46
30-Sep-09	13.82	13.82	13.66	13.72	12,400	13.55
29-Sep-09	13.83	13.83	13.72	13.72	4,900	13.55
28-Sep-09	13.84	13.84	13.75	13.75	8,400	13.58
25-Sep-09	13.90	13.90	13.76	13.80	6,500	13.63
24-Sep-09	13.89	13.89	13.80	13.80	9,000	13.63
23-Sep-09	13.87	13.95	13.83	13.87	12,800	13.70
22-Sep-09	13.69	13.90	13.63	13.90	19,800	13.73
21-Sep-09	13.71	13.71	13.47	13.60	44,100	13.44
18-Sep-09	13.74	13.74	13.53	13.60	14,800	13.44
17-Sep-09	13.74	13.74	13.50	13.58	39,800	13.42
16-Sep-09	13.55	13.58	13.44	13.55	8,500	13.39
16-Sep-09	$ 0.056 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions