BGB - Blackstone/GSO Strategic Credit Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202014.7114.7314.5814.6614.66134,300
Jan 16, 202014.7214.7514.6614.7214.72125,000
Jan 15, 202014.6814.7314.6514.7214.72161,300
Jan 14, 202014.6414.6914.5814.6214.62142,500
Jan 13, 202014.5114.6214.5114.6114.61137,400
Jan 10, 202014.4214.5514.4214.5214.52132,500
Jan 09, 202014.4014.4614.3814.4114.41118,400
Jan 08, 202014.3314.4614.3314.4214.42151,700
Jan 07, 202014.3414.4114.2614.4114.41145,400
Jan 06, 202014.3114.3514.2614.3314.33240,700
Jan 03, 202014.2914.4114.2514.4014.40253,900
Jan 02, 202014.4214.4314.3214.3214.32257,300
Dec 31, 201914.3814.4414.3214.3814.38235,700
Dec 30, 201914.4614.4614.3214.3914.39172,700
Dec 30, 20190.12 Dividend
Dec 27, 201914.4714.6614.4614.5914.47241,700
Dec 26, 201914.3514.4614.3014.4614.34197,400
Dec 24, 201914.3014.3314.2514.2914.17115,300
Dec 23, 201914.1914.3214.1914.2214.10191,600
Dec 20, 201914.2714.3714.1314.1714.05330,500
Dec 20, 20190.105 Dividend
Dec 19, 201914.3014.4014.2614.2714.05210,400
Dec 18, 201914.2314.3414.2314.2914.07180,300
Dec 17, 201914.2214.3414.2114.2314.01266,800
Dec 16, 201914.1314.2514.1314.2013.98242,700
Dec 13, 201914.0714.1314.0514.1313.91220,400
Dec 12, 201914.0414.0813.9814.0813.86238,500
Dec 11, 201914.0414.0813.9814.0713.85319,700
Dec 10, 201913.9914.1113.9514.1113.89313,700
Dec 09, 201914.0214.0613.9914.0213.80193,800
Dec 06, 201914.0114.0413.9714.0213.80194,400
Dec 05, 201914.0314.0813.9513.9813.76214,400
Dec 04, 201913.9614.0813.9614.0313.81161,400
Dec 03, 201914.0814.0813.9313.9513.73320,800
Dec 02, 201914.0814.1013.9514.1013.88219,600
Nov 29, 201914.0714.1314.0514.0513.83148,300
Nov 27, 201914.1014.1414.0514.0813.86150,100
Nov 26, 201914.0414.1214.0214.0713.85142,500
Nov 25, 201914.0314.0813.9514.0013.78174,300
Nov 22, 201913.9914.0713.9914.0513.83138,900
Nov 21, 201914.0114.0813.9613.9613.74133,800
Nov 21, 20190.111 Dividend
Nov 20, 201914.1314.1914.0714.0913.76281,500
Nov 19, 201914.0714.1214.0514.1213.79128,900
Nov 18, 201914.0214.0513.9914.0513.72119,700
Nov 15, 201913.9914.0813.9614.0113.68186,600
Nov 14, 201914.0314.0713.9913.9913.66144,300
Nov 13, 201914.0014.0713.9714.0713.74146,000
Nov 12, 201913.9814.0113.9514.0013.67184,000
Nov 11, 201913.9813.9913.9213.9713.64153,500
Nov 08, 201913.9713.9813.9213.9813.65130,300
Nov 07, 201913.9714.0113.9213.9413.62144,900
Nov 06, 201913.9714.0113.9413.9613.64166,200
Nov 05, 201914.0114.0113.9013.9013.58200,100
Nov 04, 201913.7713.9413.7713.9013.58228,100
Nov 01, 201913.6813.8413.6813.7913.47180,400
Oct 31, 201913.7513.8013.6813.6813.36257,900
Oct 30, 201913.7513.8213.7513.7713.45172,000
Oct 29, 201913.9213.9713.7613.7713.45418,300
Oct 28, 201914.0614.1013.9413.9413.62339,500
Oct 25, 201914.0514.0813.9914.0713.74195,900
Oct 24, 201914.1814.2014.0114.0813.75240,000
Oct 23, 201914.1014.1814.0314.1613.83184,000
Oct 23, 20190.111 Dividend
Oct 22, 201914.2214.2714.2114.2213.78110,600
Oct 21, 201914.2414.2414.1814.2013.76176,400
Oct 18, 201914.1414.1814.0514.1713.73191,700
Oct 17, 201914.2414.2414.1814.1813.74152,800
Oct 16, 201914.1314.2414.1114.1813.74160,500
Oct 15, 201914.0914.1914.0914.1513.71201,000
Oct 14, 201914.0714.1414.0314.0813.64163,800
Oct 11, 201914.1714.2414.0514.0613.63215,500
Oct 10, 201914.1714.2214.1014.1213.68179,000
Oct 09, 201914.1314.2614.1114.1713.73200,800
Oct 08, 201914.3214.3414.0514.0613.63339,100
Oct 07, 201914.3414.4014.3014.3313.89147,100
Oct 04, 201914.5314.5714.3314.3313.89157,500
Oct 03, 201914.4914.5414.4814.4814.0364,100
Oct 02, 201914.5714.6014.4214.4914.04145,000
Oct 01, 201914.6514.6814.5114.5814.13179,700
Sep 30, 201914.6714.7014.5614.6014.15204,500
Sep 27, 201914.7014.7314.6614.6814.2379,200
Sep 26, 201914.7714.7814.6514.7214.2792,800
Sep 25, 201914.7814.8114.7214.7714.3191,700
Sep 24, 201914.8614.8914.7014.7814.32161,200
Sep 23, 201914.9514.9714.8014.8014.34135,300
Sep 20, 201914.9414.9714.8614.9714.51142,000
Sep 20, 20190.111 Dividend
Sep 19, 201914.9914.9914.8714.9914.42245,000
Sep 18, 201914.9214.9914.9214.9814.41209,800
Sep 17, 201914.8014.9114.7914.9114.34138,200
Sep 16, 201914.8814.9414.8414.8514.2883,100
Sep 13, 201914.8414.9114.8114.8514.28109,700
Sep 12, 201914.7714.8514.7014.8414.27146,000
Sep 11, 201914.7014.8714.7014.7914.23150,200
Sep 10, 201914.5814.6914.5814.6714.1188,000
Sep 09, 201914.6514.6614.5614.5814.02127,400
Sep 06, 201914.6414.6714.6014.6514.09105,400
Sep 05, 201914.5714.6614.5314.5914.03124,900
Sep 04, 201914.3714.5614.3414.5614.01185,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...