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 $1,716.2 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,186.87, while $1000 invested 1 year ago would be worth $962.02. This corresponds to total returns of 71.62%, 18.69%, -3.8%, respectively, with annualized returns of 5.55%, 3.49%, -3.8%.

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
October 02, 2026	11.15	11.13	11.13	11.21	11.12	227,432
October 01, 2026	11.26	11.1	11.1	11.26	11.1	152,175
September 30, 2026	11.16	11.24	11.24	11.32	11.16	460,317
September 29, 2026	11.06	11.15	11.15	11.16	11.06	193,418
September 28, 2026	11.08	11.08	11.08	11.11	11.05	123,807
September 25, 2026	11.1	11.11	11.11	11.11	11.06	109,258
September 24, 2026	11.21	11.06	11.06	11.21	11.06	364,652
September 23, 2026	11.22	11.22	11.22	11.28	11.22	369,378
September 22, 2026	11.27	11.32	11.32	11.32	11.26	150,876
September 21, 2026	11.24	11.29	11.29	11.29	11.24	185,658
September 18, 2026	11.22	11.25	11.25	11.27	11.22	97,810
September 17, 2026	11.21	11.25	11.25	11.27	11.21	131,599
September 16, 2026	11.18	11.22	11.22	11.23	11.18	172,241
September 15, 2026	11.17	11.19	11.19	11.2	11.17	212,191
September 11, 2026	11.19	11.22	11.22	11.22	11.18	118,459
September 10, 2026	11.21	11.2	11.2	11.21	11.18	112,265
September 09, 2026	11.18	11.23	11.23	11.23	11.18	125,603
September 08, 2026	11.19	11.21	11.21	11.21	11.18	158,494
September 04, 2026	11.22	11.19	11.19	11.23	11.19	388,625
September 03, 2026	11.21	11.25	11.25	11.25	11.21	163,125
September 02, 2026	11.21	11.23	11.23	11.23	11.2	126,201
September 01, 2026	11.22	11.2	11.2	11.23	11.2	120,221
August 31, 2026	11.21	11.23	11.23	11.23	11.2	255,889
August 28, 2026	11.16	11.2	11.2	11.2	11.16	143,562
August 27, 2026	11.18	11.17	11.17	11.19	11.15	172,822
August 26, 2026	11.19	11.18	11.18	11.21	11.18	186,170
August 25, 2026	11.21	11.21	11.21	11.21	11.14	323,399
August 24, 2026	11.18	11.18	11.18	11.21	11.18	140,707
August 21, 2026	11.25	11.27	11.27	11.28	11.24	211,796
August 20, 2026	11.3	11.27	11.27	11.31	11.26	129,842
August 19, 2026	11.29	11.32	11.32	11.32	11.29	121,341
August 18, 2026	11.26	11.27	11.27	11.3	11.26	92,278
August 17, 2026	11.29	11.28	11.28	11.3	11.26	89,966
August 14, 2026	11.28	11.29	11.29	11.31	11.28	115,102
August 13, 2026	11.29	11.3	11.3	11.33	11.28	104,422
August 12, 2026	11.31	11.3	11.3	11.31	11.3	0
August 11, 2026	11.28	11.34	11.34	11.34	11.28	0
August 10, 2026	11.23	11.3	11.3	11.3	11.23	125,508
August 07, 2026	11.23	11.26	11.26	11.26	11.21	194,351
August 06, 2026	11.21	11.24	11.24	11.25	11.2	129,349
August 05, 2026	11.24	11.24	11.24	11.25	11.21	111,737
August 04, 2026	11.19	11.21	11.21	11.23	11.19	176,231
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