Blackstone/GSO Strategic Credit Fund (BGB) NYSE

11.11

-0.07(-0.63%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.13	11.11	11.11	11.29	11.05	93,906
April 01, 2026	11.13	11.19	11.19	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	11.31	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	11.41	11.48	11.3	215,653
March 20, 2026	11.27	11.3	11.3	11.35	11.27	76,720
March 19, 2026	11.32	11.35	11.35	11.51	11.26	288,775
March 18, 2026	11.32	11.32	11.32	11.35	11.28	191,680
March 17, 2026	11.35	11.32	11.32	11.39	11.31	186,217
March 16, 2026	11.16	11.31	11.31	11.35	11.13	144,850
March 13, 2026	11.11	11.16	11.16	11.22	11.11	392,911
March 12, 2026	11.09	11.12	11.12	11.13	11.09	124,457
March 11, 2026	11.1	11.11	11.11	11.2	11.09	214,666
March 10, 2026	11.03	11.13	11.13	11.16	11.02	118,642
March 09, 2026	11.08	11.07	11.07	11.14	10.97	293,334
March 06, 2026	11.18	11.12	11.12	11.18	11.07	256,204
March 05, 2026	11.26	11.2	11.2	11.26	11.16	245,646
March 04, 2026	11.2	11.24	11.24	11.26	11.19	127,608
March 03, 2026	11.22	11.15	11.15	11.24	11.1	300,479
March 02, 2026	11.32	11.25	11.25	11.33	11.22	135,800
February 27, 2026	11.34	11.32	11.32	11.37	11.3	154,525
February 26, 2026	11.45	11.35	11.35	11.45	11.34	323,824
February 25, 2026	11.45	11.44	11.44	11.47	11.41	172,700
February 24, 2026	11.48	11.44	11.44	11.5	11.44	137,100
February 23, 2026	11.55	11.5	11.5	11.56	11.49	148,438
February 20, 2026	11.52	11.53	0	11.59	11.51	101,632
February 19, 2026	11.64	11.61	0	11.66	11.6	80,209
February 18, 2026	11.65	11.64	0	11.69	11.59	144,060
February 17, 2026	11.64	11.67	0	11.74	11.64	100,019
February 13, 2026	11.66	11.65	0	11.69	11.64	56,021
February 12, 2026	11.63	11.65	0	11.77	11.63	75,020
February 11, 2026	11.62	11.63	0	11.68	11.61	70,134
February 10, 2026	11.61	11.63	0	11.64	11.6	119,200
February 09, 2026	11.64	11.61	0	11.67	11.58	162,440
February 06, 2026	11.53	11.61	0	11.62	11.53	144,890
February 05, 2026	11.6	11.53	0	11.65	11.52	141,700
February 04, 2026	11.67	11.61	0	11.67	11.61	185,934
February 03, 2026	11.76	11.69	0	11.83	11.68	182,500
February 02, 2026	11.76	11.77	0	11.81	11.76	133,003
January 30, 2026	11.8	11.78	0	11.87	11.75	92,413
January 29, 2026	11.81	11.81	0	11.83	11.79	98,909
January 28, 2026	11.78	11.79	0	11.83	11.78	106,035
January 27, 2026	11.77	11.78	0	11.82	11.77	179,400
January 26, 2026	11.9	11.8	0	11.94	11.76	231,012
January 23, 2026	11.93	11.9	0	11.93	11.83	75,743
January 22, 2026	11.97	11.91	0	11.97	11.89	106,000
January 21, 2026	11.86	11.93	0	11.97	11.84	77,600
January 20, 2026	11.9	11.89	0	11.9	11.87	108,632
January 16, 2026	11.92	11.91	0	11.97	11.87	133,634
January 15, 2026	11.93	11.91	0	11.97	11.91	84,600
January 14, 2026	11.91	11.95	0	11.97	11.89	107,300
January 13, 2026	11.9	11.94	0	11.94	11.89	63,335
January 12, 2026	11.92	11.9	0	11.92	11.88	119,341
January 09, 2026	11.9	11.92	0	11.93	11.88	71,900
January 08, 2026	11.86	11.92	0	11.93	11.86	133,300
January 07, 2026	11.89	11.9	0	11.92	11.85	199,432