Blackstone Strategic Credit Fund (BGB) NYSE

Currency In USD

BGB Historical Return

If you invested $1000 in Blackstone/GSO Strategic Credit Fund (BGB) 10 years ago, it would be worth $1,761.01 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,212.12, while $1000 invested 1 year ago would be worth $955.63. This corresponds to total returns of 76.1%, 21.21%, -4.44%, respectively, with annualized returns of 5.82%, 3.92%, -4.44%.

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
August 03, 2026	11.17	11.2	11.2	11.24	11.16	136,612
July 31, 2026	11.16	11.17	11.17	11.2	11.15	172,848
July 30, 2026	11.17	11.17	11.17	11.2	11.15	197,174
July 29, 2026	11.18	11.18	11.18	11.19	11.17	61,950
July 28, 2026	11.18	11.18	11.18	11.22	11.17	159,128
July 27, 2026	11.23	11.2	11.2	11.23	11.16	131,137
July 23, 2026	11.3	11.29	11.29	11.32	11.28	114,662
July 22, 2026	11.34	11.33	11.33	11.34	11.32	105,480
July 21, 2026	11.31	11.35	11.35	11.36	11.31	99,716
July 20, 2026	11.3	11.33	11.33	11.33	11.3	80,918
July 17, 2026	11.31	11.31	11.31	11.33	11.29	104,619
July 16, 2026	11.34	11.33	11.33	11.34	11.31	86,902
July 15, 2026	11.33	11.32	11.32	11.34	11.28	92,986
July 14, 2026	11.3	11.34	11.34	11.34	11.3	66,460
July 13, 2026	11.29	11.32	11.32	11.32	11.29	94,413
July 10, 2026	11.29	11.31	11.31	11.33	11.29	92,663
July 09, 2026	11.27	11.31	11.31	11.34	11.27	142,753
July 08, 2026	11.3	11.29	11.29	11.32	11.26	178,972
July 07, 2026	11.3	11.32	11.32	11.33	11.3	107,826
July 06, 2026	11.3	11.3	11.3	11.34	11.3	109,751
July 02, 2026	11.3	11.32	11.32	11.33	11.3	132,010
July 01, 2026	11.28	11.32	11.32	11.32	11.28	162,398
June 30, 2026	11.32	11.3	11.3	11.32	11.28	148,948
June 29, 2026	11.29	11.3	11.3	11.31	11.27	133,090
June 26, 2026	11.25	11.28	11.28	11.3	11.25	65,025
June 25, 2026	11.32	11.27	11.27	11.32	11.27	245,133
June 24, 2026	11.28	11.28	11.28	11.31	11.28	68,790
June 23, 2026	11.25	11.3	11.3	11.36	11.25	70,007
June 22, 2026	11.3	11.34	11.34	11.35	11.28	82,502
June 18, 2026	11.3	11.31	11.31	11.32	11.29	98,293
June 17, 2026	11.3	11.3	11.3	11.33	11.3	61,300
June 16, 2026	11.27	11.33	11.33	11.33	11.27	118,611
June 15, 2026	11.27	11.29	11.29	11.29	11.27	108,610
June 12, 2026	11.28	11.27	11.27	11.29	11.25	137,844
June 11, 2026	11.27	11.27	11.27	11.28	11.24	145,969
June 10, 2026	11.25	11.28	11.28	11.3	11.25	79,991
June 09, 2026	11.26	11.25	11.25	11.29	11.23	207,146
June 08, 2026	11.28	11.28	11.28	11.3	11.25	115,695
June 05, 2026	11.29	11.28	11.28	11.34	11.24	0
June 04, 2026	11.29	11.29	11.29	11.31	11.26	146,587
June 03, 2026	11.31	11.29	11.29	11.34	11.29	94,082
June 02, 2026	11.36	11.34	11.34	11.38	11.32	162,872
June 01, 2026	11.35	11.36	11.36	11.38	11.34	142,896
May 29, 2026	11.38	11.37	11.37	11.4	11.33	147,369
May 28, 2026	11.36	11.36	11.36	11.4	11.33	92,608
May 27, 2026	11.35	11.36	11.36	11.4	11.35	124,345
May 26, 2026	11.39	11.34	11.34	11.39	11.3	123,486
May 22, 2026	11.32	11.34	11.34	11.37	11.31	107,736
May 21, 2026	11.29	11.32	11.32	11.35	11.29	53,108
May 20, 2026	11.33	11.4	11.4	11.41	11.33	76,474
May 19, 2026	11.36	11.33	11.33	11.45	11.32	154,210
May 18, 2026	11.38	11.39	11.39	11.42	11.37	38,775
May 15, 2026	11.4	11.39	11.39	11.43	11.38	74,359
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