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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.69	13.67	13.67	13.69	13.66	33,300
December 02, 2025	13.66	13.66	13.66	13.71	13.65	40,427
December 01, 2025	13.69	13.68	13.68	13.71	13.6	66,834
November 28, 2025	13.7	13.67	13.67	13.74	13.62	38,300
November 26, 2025	13.58	13.63	13.63	13.64	13.57	62,229
November 25, 2025	13.57	13.62	13.62	13.64	13.56	57,400
November 24, 2025	13.49	13.55	13.55	13.63	13.46	91,128
November 21, 2025	13.61	13.5	13.5	13.61	13.45	60,400
November 20, 2025	13.78	13.57	13.57	13.78	13.52	107,205
November 19, 2025	13.81	13.85	13.76	13.88	13.81	24,819
November 18, 2025	13.81	13.85	13.76	13.92	13.75	38,900
November 17, 2025	13.94	13.86	13.77	13.94	13.79	24,443
November 14, 2025	13.81	13.99	13.9	13.99	13.81	28,937
November 13, 2025	13.82	13.85	13.76	13.99	13.81	44,913
November 12, 2025	13.84	13.85	13.76	13.91	13.84	36,700
November 11, 2025	13.85	13.85	13.76	13.94	13.83	12,246
November 10, 2025	13.82	13.87	13.78	13.92	13.82	26,014
November 07, 2025	13.83	13.86	13.86	13.94	13.78	24,623
November 06, 2025	13.82	13.85	13.85	13.87	13.77	27,600
November 05, 2025	13.79	13.85	13.85	13.89	13.77	23,848
November 04, 2025	13.8	13.85	13.85	13.88	13.8	20,600
November 03, 2025	13.87	13.85	13.85	13.88	13.78	59,231
October 31, 2025	13.97	13.87	13.87	13.97	13.82	28,500
October 30, 2025	13.84	13.89	13.89	13.89	13.78	38,309
October 29, 2025	13.82	13.87	13.87	13.91	13.77	37,900
October 28, 2025	13.84	13.85	13.85	13.86	13.75	110,741
October 27, 2025	13.81	13.85	13.85	13.86	13.77	66,547
October 24, 2025	13.76	13.85	13.85	13.86	13.75	46,305
October 23, 2025	13.78	13.87	13.78	13.91	13.78	38,032
October 22, 2025	13.83	13.85	13.76	13.88	13.83	19,000
October 21, 2025	13.79	13.88	13.79	13.89	13.79	33,141
October 20, 2025	13.78	13.85	13.85	13.89	13.78	31,860
October 17, 2025	13.84	13.85	13.85	13.86	13.71	179,613
October 16, 2025	13.84	13.85	13.85	13.86	13.75	68,000
October 15, 2025	13.89	13.85	13.85	13.96	13.8	42,443
October 14, 2025	13.89	13.91	13.91	13.96	13.89	18,025
October 13, 2025	13.91	13.95	13.95	14	13.83	45,700
October 10, 2025	13.85	13.86	13.86	13.89	13.77	73,600
October 09, 2025	13.87	13.89	13.89	13.91	13.86	48,200
October 08, 2025	13.77	13.86	13.86	13.88	13.77	44,300
October 07, 2025	13.8	13.78	13.78	13.87	13.75	54,449
October 06, 2025	13.93	13.83	13.83	13.96	13.83	27,800
October 03, 2025	13.95	14.01	14.01	14.04	13.95	43,026
October 02, 2025	13.91	14	14	14	13.91	34,600
October 01, 2025	13.99	13.93	13.93	14.05	13.92	53,306
September 30, 2025	14.02	14.06	14.06	14.11	13.96	68,438
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

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