WESTERN ASSET VARIABLE RATE CO $17.26

down -0.18


18/6/2013 04:18 PM  |  NYSE : GFY  |  Industries :
Type:

GFY historical data

Date Open High Low Close Volume
6/18/2013 17.44 17.58 17.22 17.26 872
6/17/2013 17.47 17.58 17.40 17.44 142
6/14/2013 17.50 17.69 17.48 17.48 166
6/13/2013 17.32 17.61 17.23 17.52 557
6/12/2013 17.42 17.70 17.42 17.60 248
6/11/2013 17.70 17.70 17.43 17.46 237
6/10/2013 17.96 17.96 17.46 17.68 292
6/7/2013 17.73 17.88 17.73 17.82 93
6/6/2013 17.64 17.98 17.64 17.89 133
6/5/2013 17.53 17.96 17.53 17.73 526
6/4/2013 17.59 17.72 17.42 17.69 233
6/3/2013 17.85 17.99 17.55 17.65 371
5/31/2013 18.06 18.22 17.98 17.98 359
5/30/2013 18.20 18.29 18.15 18.15 203
5/29/2013 18.56 18.56 18.00 18.22 296
5/28/2013 18.66 18.68 18.33 18.46 441
5/24/2013 18.86 19.13 18.59 18.72 316
5/23/2013 18.93 19.03 18.81 18.94 221
5/22/2013 18.64 18.88 18.64 18.85 206
5/21/2013 18.68 18.84 18.65 18.74 139
5/20/2013 18.69 18.77 18.55 18.64 214
5/17/2013 18.98 19.02 18.75 18.76 203
5/16/2013 18.95 19.10 18.76 19.02 640
5/15/2013 18.98 18.99 18.85 18.95 223
5/14/2013 18.89 19.05 18.75 18.90 192
5/13/2013 18.82 19.09 18.76 18.98 274
5/10/2013 18.80 19.11 18.80 18.93 202
5/9/2013 18.80 18.88 18.75 18.84 343
5/8/2013 18.80 18.90 18.70 18.88 352
5/7/2013 18.70 18.91 18.65 18.72 258
5/6/2013 18.74 19.05 18.71 18.73 129
5/3/2013 18.80 18.95 18.68 18.86 107
5/2/2013 18.70 18.79 18.68 18.69 59
5/1/2013 18.79 18.79 18.67 18.73 73
4/30/2013 18.49 18.79 18.44 18.79 108
4/29/2013 18.48 18.53 18.44 18.52 177
4/26/2013 18.64 18.80 18.42 18.57 124
4/25/2013 18.89 18.89 18.64 18.69 187
4/24/2013 18.66 19.14 18.66 19.07 257
4/23/2013 18.54 18.78 18.54 18.78 152
4/22/2013 18.55 18.62 18.45 18.52 56
4/19/2013 18.51 18.60 18.44 18.44 36
4/18/2013 18.36 18.51 18.36 18.49 76
4/17/2013 18.34 18.43 18.30 18.42 86
4/16/2013 18.31 18.42 18.31 18.38 85
4/15/2013 18.36 18.44 18.31 18.31 137
4/12/2013 18.58 18.58 18.36 18.40 89
4/11/2013 18.38 18.59 18.38 18.59 124
4/10/2013 18.43 18.51 18.38 18.43 175
4/9/2013 18.45 18.55 18.42 18.46 92
4/8/2013 18.52 18.53 18.42 18.44 115
4/5/2013 18.63 18.64 18.44 18.55 176
4/4/2013 18.43 18.63 18.43 18.53 138
4/3/2013 18.73 18.73 18.42 18.56 182
4/2/2013 18.86 18.86 18.60 18.67 134
4/1/2013 18.93 18.93 18.80 18.88 104
3/28/2013 18.85 18.92 18.78 18.89 141
3/27/2013 18.94 19.04 18.67 18.84 213
3/26/2013 19.10 19.15 18.94 18.94 242
3/25/2013 19.12 19.20 18.77 19.06 172
3/22/2013 19.23 19.23 19.00 19.20 142
3/21/2013 19.16 19.42 19.00 19.12 215
3/20/2013 19.44 19.45 19.21 19.23 118
3/19/2013 19.29 19.48 19.21 19.43 174
3/18/2013 19.22 19.42 19.22 19.38 261
3/15/2013 19.16 19.42 19.11 19.37 131
3/14/2013 19.00 19.17 18.88 19.09 144
3/13/2013 19.51 19.51 18.94 18.99 162
3/12/2013 19.42 19.55 19.20 19.37 80
3/11/2013 19.61 19.61 19.27 19.40 287
3/8/2013 19.38 19.55 19.35 19.53 194
3/7/2013 19.47 19.49 19.31 19.47 244
3/6/2013 19.30 19.45 19.21 19.44 133
3/5/2013 19.50 19.50 19.13 19.28 175
3/4/2013 19.48 19.50 19.20 19.40 194
3/1/2013 19.15 19.60 19.15 19.53 217
2/28/2013 19.05 19.13 18.85 19.13 264
2/27/2013 19.25 19.36 18.80 18.96 379
2/26/2013 19.35 19.39 19.21 19.31 386
2/25/2013 19.29 19.40 19.20 19.21 240
2/22/2013 19.29 19.41 19.18 19.30 95
2/21/2013 19.60 19.71 19.16 19.45 206
2/20/2013 19.30 19.59 19.30 19.51 194
2/19/2013 19.03 19.39 19.03 19.38 172
2/15/2013 18.97 18.97 18.66 18.87 196
2/14/2013 18.70 19.03 18.60 18.95 152
2/13/2013 18.87 19.05 18.74 18.77 239
2/12/2013 18.96 19.10 18.94 18.98 328
2/11/2013 18.95 18.95 18.76 18.94 231
2/8/2013 18.80 18.92 18.68 18.83 89
2/7/2013 18.58 18.95 18.47 18.84 306
2/6/2013 18.61 18.79 18.46 18.78 289
2/5/2013 18.47 18.70 18.36 18.55 159
2/4/2013 18.29 18.47 18.26 18.37 203
2/1/2013 18.27 18.57 18.27 18.45 245
1/31/2013 18.09 18.39 18.07 18.38 228
1/30/2013 18.44 18.51 18.09 18.16 392
1/29/2013 18.82 18.91 18.54 18.54 280
1/28/2013 18.93 18.93 18.41 18.79 201
1/25/2013 18.93 18.99 18.81 18.93 297
Marketplace
Trading Center