BGB - Blackstone/GSO Strategic Credit Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201914.6014.6914.6014.6114.61132,468
Jun 17, 201914.6014.6914.6014.6114.61132,500
Jun 14, 201914.6514.6514.5714.5814.58120,800
Jun 13, 201914.6314.6514.5914.6014.60155,200
Jun 12, 201914.6214.6514.6014.6214.62112,000
Jun 11, 201914.5514.6514.5514.6214.62194,900
Jun 10, 201914.5514.5514.5014.5414.5479,400
Jun 07, 201914.5414.5814.4314.4914.4992,700
Jun 06, 201914.5114.5214.4214.4714.47108,500
Jun 05, 201914.3014.4714.2614.4414.44146,900
Jun 04, 201914.2614.3314.2414.2614.26161,400
Jun 03, 201914.3714.4014.2114.2214.22150,800
May 31, 201914.5214.5214.3614.3614.36205,000
May 30, 201914.4614.5414.4614.5414.54135,100
May 29, 201914.5814.6014.4414.4614.46212,600
May 28, 201914.5814.6214.5714.5814.58135,900
May 24, 201914.5614.6014.5214.5714.57151,100
May 23, 201914.5014.5514.4614.5014.50139,900
May 22, 201914.4514.5314.4514.5114.51138,000
May 22, 20190.109 Dividend
May 21, 201914.5314.5914.5314.5814.47187,000
May 20, 201914.5314.5514.5014.5314.42172,200
May 17, 201914.5214.5514.5114.5314.42176,900
May 16, 201914.5414.5814.4914.5214.41178,500
May 15, 201914.4814.5514.4814.5214.41126,700
May 14, 201914.4514.5414.3814.4914.38127,100
May 13, 201914.4114.4614.3614.4114.30105,300
May 10, 201914.5014.5014.3714.4514.34163,500
May 09, 201914.4814.5114.4314.4714.36130,600
May 08, 201914.4514.5514.4514.5014.39101,700
May 07, 201914.5214.5714.4514.4614.35144,300
May 06, 201914.5014.5514.4714.5414.43160,300
May 03, 201914.5414.5714.5014.5314.42203,700
May 02, 201914.5014.5414.4714.5214.41127,900
May 01, 201914.4414.5314.4214.4814.37226,200
Apr 30, 201914.3414.4214.3014.4214.31196,400
Apr 29, 201914.3314.3814.2814.3214.21198,900
Apr 26, 201914.2814.3514.2614.2914.18194,300
Apr 25, 201914.3414.3414.2714.3014.19182,100
Apr 24, 201914.3714.4114.3414.3414.23182,300
Apr 23, 201914.3614.4014.3614.3714.26128,100
Apr 22, 201914.4314.4314.2814.3514.24250,400
Apr 22, 20190.109 Dividend
Apr 18, 201914.5614.6114.4914.5414.32140,300
Apr 17, 201914.5814.6414.5314.5614.34113,300
Apr 16, 201914.5814.6014.5014.5814.36162,600
Apr 15, 201914.5414.5914.5314.5414.3292,600
Apr 12, 201914.6614.6814.4814.5214.30150,100
Apr 11, 201914.5814.6514.4714.6214.40149,000
Apr 10, 201914.4914.5614.4814.5614.3493,800
Apr 09, 201914.5214.5514.4014.4214.20212,200
Apr 08, 201914.5314.5614.5114.5114.29154,200
Apr 05, 201914.6114.6414.5314.5714.35139,800
Apr 04, 201914.5614.6214.5214.6114.39125,200
Apr 03, 201914.5914.6414.5614.5914.37151,600
Apr 02, 201914.5814.6414.5414.5914.37180,400
Apr 01, 201914.3114.6314.3114.6314.41304,600
Mar 29, 201914.2914.3214.2314.2514.04176,000
Mar 28, 201914.4014.4214.2614.2814.07292,400
Mar 27, 201914.3614.4514.3614.4014.19158,600
Mar 26, 201914.3814.4414.3514.3814.1788,700
Mar 25, 201914.3114.3614.2614.3214.11126,200
Mar 22, 201914.5614.5614.3714.3914.18122,800
Mar 21, 201914.6414.6414.4614.5314.31223,300
Mar 21, 20190.109 Dividend
Mar 20, 201914.7214.7614.7014.7214.39113,500
Mar 19, 201914.7914.8014.7214.7414.41108,200
Mar 18, 201914.8314.8314.7314.7514.42151,300
Mar 15, 201914.7514.8414.7414.7814.45130,300
Mar 14, 201914.7514.7514.7014.7514.42100,100
Mar 13, 201914.6514.7514.6414.7414.41108,700
Mar 12, 201914.6314.6514.5914.6414.3177,500
Mar 11, 201914.5814.6014.5214.5714.25169,500
Mar 08, 201914.4814.5414.4614.5414.2294,700
Mar 07, 201914.5314.5514.4614.5114.19113,200
Mar 06, 201914.6114.6114.4914.5514.23150,300
Mar 05, 201914.6014.6414.5614.5714.25152,800
Mar 04, 201914.6214.6514.5614.5714.25158,500
Mar 01, 201914.6514.6514.5614.6114.29190,000
Feb 28, 201914.6714.6714.5814.6114.29232,900
Feb 27, 201914.6414.6514.6114.6514.32206,000
Feb 26, 201914.7314.7814.6314.6514.32166,800
Feb 25, 201914.8014.8714.6414.7514.42199,600
Feb 22, 201914.5514.8014.5314.7914.46277,700
Feb 21, 201914.5014.5214.4314.4914.17145,000
Feb 20, 201914.6214.6214.4314.4614.14161,100
Feb 20, 20190.11 Dividend
Feb 19, 201914.6214.7014.6114.6714.24176,200
Feb 15, 201914.4814.6114.4514.5814.15166,900
Feb 14, 201914.4314.4614.3314.4514.02238,600
Feb 13, 201914.4714.5014.3814.4414.01112,100
Feb 12, 201914.4814.5014.3914.4013.97182,600
Feb 11, 201914.2814.4614.2614.4614.03179,300
Feb 08, 201914.3214.3314.2014.2613.84120,000
Feb 07, 201914.3714.4014.2914.3413.92150,200
Feb 06, 201914.3014.4114.2614.4013.97234,800
Feb 05, 201914.3514.3514.2314.3013.88204,600
Feb 04, 201914.2814.3414.2714.3013.88250,100
Feb 01, 201914.3814.3814.1914.2613.84228,700
Jan 31, 201914.2914.3614.2314.3613.94284,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...