Quantcast

Western Asset Variable Rate Strategic Fund Inc. Common Stock Historical Stock Prices

GFY 
$17.02
*  
0.08
0.47%
Get GFY Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading GFY now
Exchange:NYSE

Community Rating:
View:    GFY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.05 17.085 17.02 17.02 5,123
05/22/2018 17.037 17.085 17.02 17.02 5,123
05/21/2018 17.05 17.1 17 17.1 7,649
05/18/2018 17.05 17.05 16.9601 17.04 15,470
05/17/2018 17.05 17.05 16.99 17.05 4,805
05/16/2018 16.976 17.0111 16.9207 17 8,811
05/15/2018 16.9264 17.02 16.9264 16.96 3,830
05/14/2018 16.81 16.97 16.79 16.95 6,636
05/11/2018 16.91 16.91 16.8709 16.9065 5,931
05/10/2018 16.84 16.9299 16.84 16.9299 3,151
05/09/2018 16.8501 16.8501 16.8501 16.8501 1,063
05/08/2018 16.8616 16.89 16.8616 16.89 1,055
05/07/2018 16.77 16.82 16.77 16.82 1,076
05/04/2018 16.82 16.82 16.8 16.8 1,676
05/03/2018 16.8 16.9163 16.8 16.83 2,115
05/02/2018 16.9081 16.95 16.9081 16.95 2,905
05/01/2018 16.81 16.879 16.785 16.82 4,082
04/30/2018 16.7953 16.9053 16.75 16.9 3,851
04/27/2018 16.91 16.91 16.84 16.88 2,280
04/26/2018 16.8891 16.8891 16.8182 16.8182 2,664
04/25/2018 16.8136 16.8136 16.8136 16.8136 351
04/24/2018 16.78 16.9054 16.78 16.81 1,279
04/23/2018 16.9 16.9196 16.78 16.83 4,803
04/20/2018 16.81 16.88 16.72 16.88 7,536
04/19/2018 16.8941 16.93 16.75 16.75 12,010
04/18/2018 17.0716 17.0716 16.8631 16.8944 4,789
04/17/2018 16.83 17.02 16.83 17.01 5,076
04/16/2018 17.03 17.03 16.9 16.91 653
04/13/2018 16.9021 17.0996 16.9021 17.09 10,411
04/12/2018 17 17.0069 17 17 4,543
04/11/2018 16.9388 16.9505 16.9388 16.9505 1,629
04/10/2018 16.9 16.9552 16.9 16.9552 3,275
04/09/2018 16.9799 16.9799 16.8301 16.846 1,935
04/06/2018 16.79 17.0199 16.79 16.96 1,524
04/05/2018 16.83 16.9 16.7601 16.9 8,320
04/04/2018 17.0299 17.0299 16.77 16.78 5,839
04/03/2018 16.91 16.97 16.8 16.85 5,641
04/02/2018 17 17 16.8 16.87 5,826
03/29/2018 16.8329 16.9099 16.8329 16.89 2,428
03/28/2018 16.82 16.8799 16.7735 16.84 19,274
03/27/2018 16.7477 16.8399 16.7477 16.79 4,079
03/26/2018 16.7 16.8299 16.7 16.75 7,165
03/23/2018 16.8399 16.8399 16.66 16.75 14,327
03/22/2018 16.91 16.91 16.75 16.83 4,296
03/21/2018 16.87 16.96 16.87 16.94 2,775
03/20/2018 17.06 17.06 16.87 16.9678 5,983
03/19/2018 17.02 17.02 17.02 17.02 00
03/16/2018 17 17.04 16.98 17.02 6,222
03/15/2018 16.9439 17 16.91 17 4,270
03/14/2018 17.0194 17.0194 16.9861 16.9861 720
03/13/2018 17.04 17.04 16.88 16.88 5,700
03/12/2018 17.17 17.25 16.93 16.99 32,333
03/09/2018 17.1749 17.1749 17.1549 17.1549 1,666
03/08/2018 17.1899 17.1899 17.02 17.02 588
03/07/2018 17.011 17.0712 17.011 17.0712 465
03/06/2018 17.13 17.13 17.0491 17.1299 2,552
03/05/2018 17.01 17.0998 17.01 17.0703 1,572
03/02/2018 17.11 17.154 17.0589 17.06 3,314
03/01/2018 17.15 17.1703 17.069 17.11 6,839
02/28/2018 17.081 17.14 17.081 17.14 564
02/27/2018 17.13 17.14 17.09 17.13 10,283
02/26/2018 17.2399 17.2399 17.11 17.12 5,475
02/23/2018 17.1459 17.2899 17.1401 17.15 3,939
02/22/2018 17.23 17.2699 17.23 17.2397 1,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GFY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio