Blackstone / GSO Senior Floating Rate Term Fund - BSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.96	14.01	14.01	14.02	13.92	58,947
September 26, 2025	14.01	14.02	14.02	14.14	13.99	61,928
September 25, 2025	14	14.06	14.06	14.1	13.99	41,800
September 24, 2025	14.06	14.05	14.05	14.1	14.02	54,947
September 23, 2025	14.14	14.09	14.09	14.14	14.06	44,914
September 22, 2025	14.14	14.13	14.04	14.19	14.11	24,600
September 19, 2025	14.09	14.1	14.01	14.15	14.08	53,119
September 18, 2025	14.08	14.12	14.03	14.16	14.08	39,800
September 17, 2025	14.09	14.1	14.01	14.15	14.06	51,800
September 16, 2025	14.12	14.11	14.02	14.16	14.11	58,700
September 15, 2025	14.09	14.12	14.03	14.19	14.09	66,208
September 12, 2025	14.11	14.13	14.04	14.15	14.1	60,600
September 11, 2025	14.15	14.11	14.02	14.21	14.11	22,800
September 10, 2025	14.22	14.15	14.06	14.28	14.12	45,000
September 09, 2025	14.27	14.24	14.15	14.31	14.22	31,800
September 08, 2025	14.28	14.3	14.21	14.32	14.27	38,600
September 05, 2025	14.25	14.28	14.28	14.31	14.25	15,000
September 04, 2025	14.24	14.23	14.23	14.27	14.22	24,400
September 03, 2025	14.23	14.26	14.26	14.3	14.23	35,945
September 02, 2025	14.27	14.24	14.24	14.31	14.22	17,600
August 29, 2025	14.26	14.27	14.27	14.28	14.2	49,600
August 28, 2025	14.18	14.26	14.26	14.28	14.18	37,457
August 27, 2025	14.29	14.22	14.22	14.29	14.17	58,109
August 26, 2025	14.18	14.25	14.25	14.25	14.18	47,116
August 25, 2025	14.24	14.22	14.22	14.28	14.17	57,340
August 22, 2025	14.18	14.17	14.17	14.24	14.16	29,902
August 21, 2025	14.23	14.2	14.1	14.24	14.17	20,900
August 20, 2025	14.23	14.23	14.13	14.32	14.18	33,531
August 19, 2025	14.23	14.31	14.21	14.35	14.23	21,817
August 18, 2025	14.21	14.27	14.17	14.28	14.21	24,600
August 15, 2025	14.15	14.25	14.25	14.27	14.15	30,500
August 14, 2025	14.13	14.16	14.16	14.19	14.13	29,718
August 13, 2025	14.12	14.23	14.23	14.24	14.12	23,205
August 12, 2025	14.18	14.16	14.16	14.18	14.11	19,931
August 11, 2025	14.13	14.18	14.18	14.19	14.08	25,723
August 08, 2025	14.15	14.14	14.14	14.21	14.11	34,008
August 07, 2025	14.13	14.16	14.16	14.21	14.13	34,900
August 06, 2025	14.15	14.11	14.11	14.22	14.11	44,500
August 05, 2025	14.11	14.19	14.19	14.24	14.11	24,236
August 04, 2025	14.12	14.15	14.15	14.18	14.12	14,913
August 01, 2025	14.16	14.15	14.15	14.18	14.12	24,910
July 31, 2025	14.05	14.14	14.14	14.31	14.05	72,400
July 30, 2025	14.15	14.17	14.17	14.27	14.12	28,300
July 29, 2025	14.18	14.15	14.15	14.25	14.1	31,600
July 28, 2025	14.15	14.19	14.19	14.29	14.14	47,233
July 25, 2025	14.07	14.2	14.2	14.21	14.07	43,403
July 24, 2025	14.16	14.12	14.12	14.22	14.1	44,303
July 23, 2025	14.29	14.28	14.18	14.31	14.22	24,300
July 22, 2025	14.3	14.32	14.22	14.33	14.26	41,725
July 21, 2025	14.3	14.31	14.21	14.33	14.26	37,500
July 18, 2025	14.3	14.28	14.18	14.34	14.26	25,303
July 17, 2025	14.26	14.32	14.22	14.35	14.26	41,200
July 16, 2025	14.28	14.31	14.21	14.31	14.24	25,100
July 15, 2025	14.24	14.26	14.16	14.3	14.23	19,000
July 14, 2025	14.2	14.27	14.27	14.27	14.2	17,700
July 11, 2025	14.17	14.2	14.2	14.27	14.15	77,900
July 10, 2025	14.29	14.27	14.27	14.31	14.17	38,713
July 09, 2025	14.31	14.26	14.26	14.33	14.26	28,731
July 08, 2025	14.27	14.33	14.33	14.35	14.26	20,028
July 07, 2025	14.29	14.28	14.28	14.3	14.18	50,400

Blackstone / GSO Senior Floating Rate Term Fund (BSL) NYSE