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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.69	11.66	11.66	11.76	11.62	208,972
October 16, 2025	11.87	11.73	11.73	11.94	11.68	172,679
October 15, 2025	11.89	11.87	11.87	12	11.86	107,725
October 14, 2025	11.92	11.91	11.91	12	11.84	71,500
October 13, 2025	11.94	11.93	11.93	11.95	11.8	241,600
October 10, 2025	11.98	11.85	11.85	11.98	11.81	200,577
October 09, 2025	11.97	11.97	11.97	12	11.92	199,524
October 08, 2025	11.95	11.96	11.96	12.06	11.95	223,837
October 07, 2025	12.02	11.99	11.99	12.12	11.95	180,866
October 06, 2025	12.01	11.98	11.98	12.05	11.97	285,100
October 03, 2025	12.12	12.04	12.04	12.13	12.02	147,900
October 02, 2025	12.12	12.16	12.16	12.24	12.12	232,944
October 01, 2025	12.13	12.15	12.15	12.22	12.11	123,900
September 30, 2025	12.1	12.17	12.17	12.22	12.09	127,900
September 29, 2025	12.15	12.07	12.07	12.17	12.01	165,423
September 26, 2025	12.16	12.15	12.15	12.2	12.06	176,400
September 25, 2025	12.17	12.18	12.18	12.27	12.15	153,783
September 24, 2025	12.21	12.22	12.22	12.25	12.2	170,210
September 23, 2025	12.24	12.24	12.24	12.3	12.21	74,117
September 22, 2025	12.32	12.29	12.21	12.32	12.27	86,809
September 19, 2025	12.36	12.3	12.3	12.38	12.3	158,716
September 18, 2025	12.36	12.35	12.35	12.36	12.32	137,600
September 17, 2025	12.4	12.32	12.32	12.44	12.32	148,100
September 16, 2025	12.47	12.4	12.4	12.47	12.37	134,762
September 15, 2025	12.48	12.45	12.45	12.5	12.45	104,218
September 12, 2025	12.47	12.51	12.51	12.51	12.4	127,910
September 11, 2025	12.52	12.46	12.46	12.53	12.45	158,746
September 10, 2025	12.53	12.52	12.52	12.53	12.47	139,535
September 09, 2025	12.51	12.5	12.5	12.53	12.45	99,957
September 08, 2025	12.58	12.53	12.53	12.59	12.46	128,400
September 05, 2025	12.56	12.54	12.54	12.59	12.51	98,421
September 04, 2025	12.48	12.56	12.56	12.59	12.45	93,103
September 03, 2025	12.54	12.48	12.48	12.54	12.47	136,508
September 02, 2025	12.53	12.51	12.51	12.53	12.48	123,937
August 29, 2025	12.55	12.6	12.6	12.6	12.5	215,200
August 28, 2025	12.53	12.54	12.54	12.55	12.48	108,341
August 27, 2025	12.5	12.5	12.5	12.53	12.45	110,900
August 26, 2025	12.42	12.48	12.48	12.53	12.42	146,000
August 25, 2025	12.43	12.46	12.46	12.49	12.43	133,835
August 22, 2025	12.36	12.41	12.41	12.43	12.31	81,100
August 21, 2025	12.47	12.42	12.33	12.5	12.4	139,826
August 20, 2025	12.5	12.46	12.46	12.53	12.45	182,070
August 19, 2025	12.54	12.5	12.5	12.56	12.48	165,900
August 18, 2025	12.56	12.51	12.51	12.59	12.51	126,900
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

Blackstone/GSO Strategic Credit Fund (BGB) NYSE