Blackstone/GSO Strategic Credit Fund (BGB) NYSE

11.73

+0.07(+0.60%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.6911.6611.6611.7611.62208,972
October 16, 202511.8711.7311.7311.9411.68172,679
October 15, 202511.8911.8711.871211.86107,725
October 14, 202511.9211.9111.911211.8471,500
October 13, 202511.9411.9311.9311.9511.8241,600
October 10, 202511.9811.8511.8511.9811.81200,577
October 09, 202511.9711.9711.971211.92199,524
October 08, 202511.9511.9611.9612.0611.95223,837
October 07, 202512.0211.9911.9912.1211.95180,866
October 06, 202512.0111.9811.9812.0511.97285,100
October 03, 202512.1212.0412.0412.1312.02147,900
October 02, 202512.1212.1612.1612.2412.12232,944
October 01, 202512.1312.1512.1512.2212.11123,900
September 30, 202512.112.1712.1712.2212.09127,900
September 29, 202512.1512.0712.0712.1712.01165,423
September 26, 202512.1612.1512.1512.212.06176,400
September 25, 202512.1712.1812.1812.2712.15153,783
September 24, 202512.2112.2212.2212.2512.2170,210
September 23, 202512.2412.2412.2412.312.2174,117
September 22, 202512.3212.2912.2112.3212.2786,809
September 19, 202512.3612.312.312.3812.3158,716
September 18, 202512.3612.3512.3512.3612.32137,600
September 17, 202512.412.3212.3212.4412.32148,100
September 16, 202512.4712.412.412.4712.37134,762
September 15, 202512.4812.4512.4512.512.45104,218
September 12, 202512.4712.5112.5112.5112.4127,910
September 11, 202512.5212.4612.4612.5312.45158,746
September 10, 202512.5312.5212.5212.5312.47139,535
September 09, 202512.5112.512.512.5312.4599,957
September 08, 202512.5812.5312.5312.5912.46128,400
September 05, 202512.5612.5412.5412.5912.5198,421
September 04, 202512.4812.5612.5612.5912.4593,103
September 03, 202512.5412.4812.4812.5412.47136,508
September 02, 202512.5312.5112.5112.5312.48123,937
August 29, 202512.5512.612.612.612.5215,200
August 28, 202512.5312.5412.5412.5512.48108,341
August 27, 202512.512.512.512.5312.45110,900
August 26, 202512.4212.4812.4812.5312.42146,000
August 25, 202512.4312.4612.4612.4912.43133,835
August 22, 202512.3612.4112.4112.4312.3181,100
August 21, 202512.4712.4212.3312.512.4139,826
August 20, 202512.512.4612.4612.5312.45182,070
August 19, 202512.5412.512.512.5612.48165,900
August 18, 202512.5612.5112.5112.5912.51126,900
August 15, 202512.4812.612.612.6112.44153,402
August 14, 202512.5812.4412.4412.5812.41239,900
August 13, 202512.4112.5912.5912.6512.39770,600
August 12, 202512.4212.412.412.4412.496,739
August 11, 202512.4312.412.412.4312.3795,629
August 08, 202512.4212.4112.4112.4212.440,819
August 07, 202512.3912.4212.4212.4212.3487,403
August 06, 202512.3812.3712.3712.4412.3157,302
August 05, 202512.3912.3512.3512.4112.389,416
August 04, 202512.4212.3712.3712.4212.3571,600
August 01, 202512.412.3912.3912.4412.3568,700
July 31, 202512.4712.4112.4112.4712.36125,503
July 30, 202512.4212.4212.4212.4212.31141,100
July 29, 202512.4912.3612.3612.4912.34134,834
July 28, 202512.4412.4812.4812.4812.43104,160
July 25, 202512.3912.4512.4512.4812.36128,600