Blackstone/GSO Strategic Credit Fund (BGB) NYSE

11.48

-0.01(-0.09%)

Updated at May 14 04:00PM

Currency In USD

BGB Historical Return

If you invested $1000 in Blackstone/GSO Strategic Credit Fund (BGB) 10 years ago, it would be worth $1,942.47 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,285.55, while $1000 invested 1 year ago would be worth $1,032.37. This corresponds to total returns of 94.25%, 28.56%, 3.24%, respectively, with annualized returns of 6.86%, 5.16%, 3.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BGB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	11.47	11.48	11.48	11.52	11.47	117,318
May 13, 2026	11.44	11.49	11.49	11.51	11.44	144,510
May 12, 2026	11.47	11.45	11.45	11.55	11.45	77,217
May 11, 2026	11.44	11.51	11.51	11.52	11.44	104,181
May 08, 2026	11.44	11.47	11.47	11.49	11.4	112,176
May 07, 2026	11.4	11.47	11.47	11.5	11.36	190,554
May 06, 2026	11.34	11.45	11.45	11.49	11.31	221,527
May 05, 2026	11.26	11.33	11.33	11.35	11.25	176,102
May 04, 2026	11.27	11.28	11.28	11.38	11.24	96,383
May 01, 2026	11.25	11.28	11.28	11.37	11.25	158,587
April 30, 2026	11.21	11.28	11.28	11.28	11.2	183,958
April 29, 2026	11.19	11.21	11.21	11.23	11.17	162,763
April 28, 2026	11.21	11.19	11.19	11.23	11.17	61,355
April 27, 2026	11.24	11.22	11.22	11.25	11.21	74,564
April 24, 2026	11.22	11.21	11.21	11.24	11.16	108,551
April 23, 2026	11.22	11.23	11.23	11.26	11.22	102,854
April 22, 2026	11.32	11.33	11.33	11.42	11.32	91,641
April 21, 2026	11.39	11.3	11.3	11.45	11.3	124,852
April 20, 2026	11.34	11.39	11.39	11.42	11.34	94,151
April 17, 2026	11.35	11.38	11.38	11.42	11.33	107,065
April 16, 2026	11.23	11.29	11.29	11.35	11.23	143,852
April 15, 2026	11.21	11.27	11.27	11.29	11.21	95,527
April 14, 2026	11.2	11.25	11.25	11.27	11.2	92,957
April 13, 2026	11.18	11.16	11.16	11.21	11.12	181,278
April 10, 2026	11.19	11.18	11.18	11.25	11.12	198,720
April 09, 2026	11.15	11.19	11.19	11.26	11.15	116,611
April 08, 2026	11.16	11.16	11.16	11.2	11.14	236,092
April 07, 2026	11.13	11.08	11.08	11.18	11.06	200,801
April 06, 2026	11.09	11.18	11.18	11.2	11.07	152,268
April 02, 2026	11.13	11.11	11.11	11.29	11.05	93,906
April 01, 2026	11.13	11.19	11.18	11.25	11.11	71,237
March 31, 2026	10.97	11.15	11.15	11.34	10.94	183,951
March 30, 2026	10.98	10.97	10.97	10.99	10.85	283,997
March 27, 2026	11.15	10.94	10.94	11.21	10.92	483,538
March 26, 2026	11.26	11.2	11.2	11.31	11.14	98,344
March 25, 2026	11.32	11.31	11.3	11.37	11.21	86,479
March 24, 2026	11.35	11.3	11.3	11.4	11.2	151,663
March 23, 2026	11.34	11.41	11.33	11.48	11.3	215,653
March 20, 2026	11.27	11.3	11.22	11.35	11.27	76,720
March 19, 2026	11.32	11.35	11.27	11.51	11.26	288,775
March 18, 2026	11.32	11.32	11.24	11.35	11.28	191,680
March 17, 2026	11.35	11.32	11.24	11.39	11.31	186,217
March 16, 2026	11.16	11.31	11.23	11.35	11.13	144,850
March 13, 2026	11.11	11.16	11.08	11.22	11.11	392,911
March 12, 2026	11.09	11.12	11.04	11.13	11.09	124,457
March 11, 2026	11.1	11.11	11.03	11.2	11.09	214,666
March 10, 2026	11.03	11.13	11.05	11.16	11.02	118,642
March 09, 2026	11.08	11.07	10.99	11.14	10.97	293,334
March 06, 2026	11.18	11.12	11.04	11.18	11.07	256,204
March 05, 2026	11.26	11.2	11.12	11.26	11.16	245,646
March 04, 2026	11.2	11.24	11.16	11.26	11.19	127,608
March 03, 2026	11.22	11.15	11.07	11.24	11.1	300,479
March 02, 2026	11.32	11.25	11.17	11.33	11.22	135,800
February 27, 2026	11.34	11.32	11.24	11.37	11.3	154,525
February 26, 2026	11.45	11.35	11.27	11.45	11.34	323,824
February 25, 2026	11.45	11.44	11.36	11.47	11.41	172,700
February 24, 2026	11.48	11.44	11.36	11.5	11.44	137,100
February 23, 2026	11.55	11.5	11.42	11.56	11.49	148,438
February 20, 2026	11.52	11.53	11.45	11.59	11.51	101,632
February 19, 2026	11.64	11.61	11.45	11.66	11.6	80,209