Blackstone/GSO Strategic Credit Fund - BGB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.48	12.6	12.6	12.61	12.44	153,402
August 14, 2025	12.58	12.44	12.44	12.58	12.41	239,900
August 13, 2025	12.41	12.59	12.59	12.65	12.39	770,600
August 12, 2025	12.42	12.4	12.4	12.44	12.4	96,739
August 11, 2025	12.43	12.4	12.4	12.43	12.37	95,629
August 08, 2025	12.42	12.41	12.41	12.42	12.4	40,819
August 07, 2025	12.39	12.42	12.42	12.42	12.34	87,403
August 06, 2025	12.38	12.37	12.37	12.44	12.3	157,302
August 05, 2025	12.39	12.35	12.35	12.41	12.3	89,416
August 04, 2025	12.42	12.37	12.37	12.42	12.35	71,600
August 01, 2025	12.4	12.39	12.39	12.44	12.35	68,700
July 31, 2025	12.47	12.41	12.41	12.47	12.36	125,503
July 30, 2025	12.42	12.42	12.42	12.42	12.31	141,100
July 29, 2025	12.49	12.36	12.36	12.49	12.34	134,834
July 28, 2025	12.44	12.48	12.48	12.48	12.43	104,160
July 25, 2025	12.39	12.45	12.45	12.48	12.36	128,600
July 24, 2025	12.35	12.36	12.36	12.4	12.35	117,942
July 23, 2025	12.43	12.43	12.34	12.48	12.42	110,600
July 22, 2025	12.47	12.45	12.36	12.48	12.42	116,334
July 21, 2025	12.48	12.46	12.37	12.48	12.37	138,000
July 18, 2025	12.41	12.45	12.45	12.45	12.36	135,900
July 17, 2025	12.37	12.37	12.37	12.44	12.36	192,135
July 16, 2025	12.27	12.39	12.39	12.4	12.25	148,958
July 15, 2025	12.31	12.27	12.25	12.31	12.25	170,037
July 14, 2025	12.23	12.24	12.24	12.26	12.18	157,300
July 11, 2025	12.23	12.23	12.23	12.25	12.15	106,029
July 10, 2025	12.26	12.23	12.23	12.27	12.21	101,549
July 09, 2025	12.25	12.22	12.22	12.29	12.18	76,500
July 08, 2025	12.24	12.25	12.25	12.29	12.18	94,325
July 07, 2025	12.26	12.23	12.23	12.3	12.21	68,230
July 03, 2025	12.25	12.26	12.26	12.33	12.25	71,700
July 02, 2025	12.22	12.27	12.27	12.27	12.18	73,745
July 01, 2025	12.12	12.22	12.22	12.22	12.12	100,190
June 30, 2025	12.1	12.12	12.12	12.12	12.09	126,101
June 27, 2025	12.08	12.08	12.08	12.08	12.01	132,666
June 26, 2025	12.06	12.06	12.06	12.1	12.06	59,161
June 25, 2025	12	12.07	12.07	12.09	11.97	130,551
June 24, 2025	11.94	11.99	11.99	11.99	11.92	202,614
June 23, 2025	11.89	11.89	11.89	11.92	11.86	108,000
June 20, 2025	11.99	12	12	12.02	11.98	84,900
June 18, 2025	12	11.97	11.97	12	11.95	79,100
June 17, 2025	11.99	11.99	11.99	12.01	11.96	76,965
June 16, 2025	12.01	11.97	11.97	12.04	11.96	70,744
June 13, 2025	12.03	12	12	12.03	11.96	66,566
June 12, 2025	12.02	12.04	12.04	12.04	11.99	81,400
June 11, 2025	12.02	11.99	11.99	12.03	11.95	90,000
June 10, 2025	11.95	11.98	11.98	11.98	11.95	81,468
June 09, 2025	11.94	11.95	11.95	12.05	11.94	140,200
June 06, 2025	11.94	11.94	11.94	11.97	11.92	101,900
June 05, 2025	11.94	11.95	11.95	11.97	11.9	67,400
June 04, 2025	11.94	11.96	11.96	11.96	11.87	125,639
June 03, 2025	11.87	11.94	11.94	11.94	11.81	146,500
June 02, 2025	11.92	11.87	11.87	11.98	11.87	230,842
May 30, 2025	11.91	11.95	11.95	11.98	11.91	87,700
May 29, 2025	11.88	11.91	11.91	11.94	11.84	111,007
May 28, 2025	11.91	11.87	11.87	11.92	11.78	177,900
May 27, 2025	11.89	11.87	11.87	11.93	11.83	119,827
May 23, 2025	11.8	11.83	11.83	11.84	11.8	71,972
May 22, 2025	11.76	11.84	11.84	11.86	11.66	116,900
May 21, 2025	11.96	11.81	11.81	11.97	11.81	171,387

Blackstone/GSO Strategic Credit Fund (BGB) NYSE