GFY - Western Asset Variable Rate Strategic Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201916.1116.1416.0216.1216.1229,300
May 16, 201916.0616.1316.0616.1316.1312,900
May 15, 201915.9616.0515.9516.0516.0528,900
May 14, 201915.8815.9915.8815.9915.995,400
May 13, 201915.8515.9115.8515.8815.8811,400
May 10, 201915.9415.9515.9115.9115.915,100
May 09, 201915.9715.9815.9015.9415.9411,900
May 08, 201916.0316.0315.9415.9415.942,000
May 07, 201916.0216.0215.9615.9615.96200
May 06, 201916.0216.0416.0216.0416.04900
May 03, 201916.0516.1116.0516.0516.0526,200
May 02, 201916.1216.1216.0816.0916.095,000
May 01, 201916.1416.1516.0716.0716.074,300
Apr 30, 201916.0116.0916.0116.0916.091,600
Apr 29, 201916.0816.0816.0616.0616.06700
Apr 26, 201916.0616.0916.0616.0916.092,200
Apr 25, 201916.0916.1016.0216.0216.024,400
Apr 24, 201916.1416.1416.0116.1216.126,100
Apr 23, 201916.0516.0916.0016.0916.0913,000
Apr 22, 201916.1016.1216.0216.0216.0223,600
Apr 18, 201916.0216.1015.9716.0616.069,900
Apr 17, 201916.0316.0615.9216.0516.0520,900
Apr 17, 20190.078 Dividend
Apr 16, 201916.0316.1415.9516.1016.0281,400
Apr 15, 201915.9916.0615.9516.0215.9415,500
Apr 12, 201915.9316.0515.8816.0515.9724,200
Apr 11, 201915.9015.9015.8715.8715.7920,800
Apr 10, 201915.9115.9415.8615.9015.8232,900
Apr 09, 201915.9516.0315.9215.9415.8613,400
Apr 08, 201915.9716.0415.9516.0415.968,100
Apr 05, 201916.0216.0316.0016.0015.922,600
Apr 04, 201916.0416.0516.0216.0515.9715,500
Apr 03, 201916.0116.1316.0116.0916.0119,400
Apr 02, 201915.9816.0515.9816.0015.923,000
Apr 01, 201915.9615.9615.9215.9415.866,800
Mar 29, 201915.9216.0015.9115.9215.846,000
Mar 28, 201915.8815.8815.8415.8815.806,900
Mar 27, 201915.8215.8715.8115.8415.767,200
Mar 26, 201915.8015.8315.8015.8215.745,400
Mar 25, 201915.8615.9315.7915.8715.798,100
Mar 22, 201915.8015.8615.8015.8215.745,900
Mar 21, 201915.8615.8915.8615.8615.781,300
Mar 21, 20190.078 Dividend
Mar 20, 201915.9415.9715.9215.9715.825,000
Mar 19, 201916.0316.0315.9515.9815.8217,600
Mar 18, 201915.9815.9815.9815.9815.821,300
Mar 15, 201915.9615.9715.9615.9615.811,700
Mar 14, 201916.0016.0015.9815.9815.822,000
Mar 13, 201915.9416.0215.9415.9815.8214,800
Mar 12, 201916.0216.0415.9015.9115.763,300
Mar 11, 201916.1016.1016.0216.0515.894,500
Mar 08, 201916.1216.1316.0416.0415.8814,700
Mar 07, 201916.1116.1916.0916.1015.942,800
Mar 06, 201916.1016.2216.1016.1415.9863,300
Mar 05, 201916.1116.1216.1116.1215.964,500
Mar 04, 201916.1516.1516.0816.1415.986,700
Mar 01, 201915.9416.1115.9216.1115.9520,000
Feb 28, 201916.0016.0715.7615.9215.7731,600
Feb 27, 201916.0316.0816.0016.0015.844,000
Feb 26, 201916.0016.1715.9516.0615.9013,300
Feb 25, 201916.0816.1715.9815.9815.8220,200
Feb 22, 201915.9816.1915.9616.0515.8937,900
Feb 21, 201916.0016.0815.9916.0515.895,100
Feb 20, 201915.9715.9815.9715.9815.82800
Feb 19, 201916.0016.0415.8915.9315.7828,300
Feb 15, 201915.9515.9715.9515.9615.819,800
Feb 14, 201916.1216.1216.0116.0115.851,100
Feb 14, 20190.078 Dividend
Feb 13, 201915.9015.9915.9015.9415.7111,400
Feb 12, 201915.8915.9915.8915.9115.6823,400
Feb 11, 201915.8115.9415.8115.8915.668,300
Feb 08, 201915.7615.9215.6915.8415.6120,300
Feb 07, 201915.8915.8915.7115.8915.6647,600
Feb 06, 201915.8616.0215.7815.8215.596,400
Feb 05, 201915.9815.9915.9215.9315.708,400
Feb 04, 201916.1316.2015.8915.9215.695,600
Feb 01, 201916.0216.0415.8315.9015.678,600
Jan 31, 201915.8915.9915.8915.9615.7313,600
Jan 30, 201915.7815.9815.7815.8915.662,000
Jan 29, 201915.8015.9015.8015.8215.596,600
Jan 28, 201915.7815.9515.7815.7915.565,900
Jan 25, 201915.7915.8115.7915.8115.583,200
Jan 24, 201915.7815.8015.7215.7915.5611,700
Jan 23, 201915.6715.8215.6715.7815.552,100
Jan 22, 201915.8315.8315.8215.8215.59400
Jan 18, 201915.7915.8915.7915.8515.624,900
Jan 17, 201915.6615.8715.6615.8715.648,000
Jan 17, 20190.078 Dividend
Jan 16, 201915.8415.8415.8115.8415.5320,200
Jan 15, 201915.7515.8515.7515.8515.542,700
Jan 14, 201915.7615.8115.7315.7915.486,400
Jan 11, 201915.7715.8415.7715.8015.4911,100
Jan 10, 201915.8015.8015.7015.7015.403,400
Jan 09, 201915.6615.7415.6515.6515.354,200
Jan 08, 201915.7615.7815.6715.6715.377,800
Jan 07, 201915.7115.8115.5815.7515.446,300
Jan 04, 201915.7515.8515.7315.7615.451,900
Jan 03, 201915.4715.6315.4715.6315.33400
Jan 02, 201915.4115.5915.4115.4915.193,000
Dec 31, 201815.6815.6815.4715.5015.205,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...