BGB - Blackstone/GSO Strategic Credit Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.3314.5014.2814.3314.33116,000
Aug 15, 201914.4314.5014.2814.2914.29133,200
Aug 14, 201914.5014.5014.3814.4214.42112,200
Aug 13, 201914.5514.6014.5114.5614.5685,000
Aug 12, 201914.6114.6114.5014.5114.51112,600
Aug 09, 201914.6414.6614.5914.6114.6180,900
Aug 08, 201914.6814.7314.6614.6614.66133,800
Aug 07, 201914.7014.7214.6414.6814.68133,600
Aug 06, 201914.7114.7814.6714.7214.72160,500
Aug 05, 201914.8314.8314.6114.7014.70304,800
Aug 02, 201914.9214.9414.7814.9114.91170,000
Aug 01, 201914.9715.0214.8914.9314.93169,100
Jul 31, 201915.0515.0514.9414.9914.99184,000
Jul 30, 201914.9815.0314.9415.0315.03124,700
Jul 29, 201914.9815.0114.9514.9814.98155,300
Jul 26, 201914.9414.9814.8914.9114.91136,700
Jul 25, 201914.9414.9414.8814.9014.9098,000
Jul 24, 201914.9515.0414.9014.9314.93121,600
Jul 23, 201914.9414.9514.8514.9014.90140,300
Jul 23, 20190.114 Dividend
Jul 22, 201915.0115.0714.9014.9614.85363,600
Jul 19, 201915.0615.1514.9815.0214.91151,500
Jul 18, 201915.0215.1115.0115.0714.96103,500
Jul 17, 201915.1315.1515.0015.0014.89125,000
Jul 16, 201915.0015.1515.0015.0914.98130,900
Jul 15, 201915.0615.0914.9815.0814.97141,400
Jul 12, 201915.0315.0715.0115.0414.9397,100
Jul 11, 201914.9915.0514.9515.0114.90214,400
Jul 10, 201914.8414.9714.7814.9614.85227,700
Jul 09, 201914.6714.8114.6514.8114.70205,300
Jul 08, 201914.6514.7314.6314.6514.54193,200
Jul 05, 201914.6614.7114.6214.6514.54127,400
Jul 03, 201914.6614.7214.6614.6614.5577,600
Jul 02, 201914.6814.7014.6114.6814.57115,400
Jul 01, 201914.7014.7214.6014.6814.57124,000
Jun 28, 201914.6514.7014.6014.6714.56241,100
Jun 27, 201914.6014.6514.5514.5914.48112,600
Jun 26, 201914.6014.6214.5314.5914.48121,000
Jun 25, 201914.6114.6114.5314.5514.44104,000
Jun 24, 201914.5114.6314.5114.6114.50122,000
Jun 21, 201914.4614.5514.4414.5114.4064,600
Jun 20, 201914.5314.5514.4614.4614.35167,200
Jun 20, 20190.114 Dividend
Jun 19, 201914.6614.6714.5614.5914.37164,100
Jun 18, 201914.6214.6614.6114.6114.39154,300
Jun 17, 201914.6014.6914.6014.6114.39132,500
Jun 14, 201914.6514.6514.5714.5814.36120,800
Jun 13, 201914.6314.6514.5914.6014.38155,200
Jun 12, 201914.6214.6514.6014.6214.40112,000
Jun 11, 201914.5514.6514.5514.6214.40194,900
Jun 10, 201914.5514.5514.5014.5414.3279,400
Jun 07, 201914.5414.5814.4314.4914.2792,700
Jun 06, 201914.5114.5214.4214.4714.25108,500
Jun 05, 201914.3014.4714.2614.4414.22146,900
Jun 04, 201914.2614.3314.2414.2614.04161,400
Jun 03, 201914.3714.4014.2114.2214.00150,800
May 31, 201914.5214.5214.3614.3614.14205,000
May 30, 201914.4614.5414.4614.5414.32135,100
May 29, 201914.5814.6014.4414.4614.24212,600
May 28, 201914.5814.6214.5714.5814.36135,900
May 24, 201914.5614.6014.5214.5714.35151,100
May 23, 201914.5014.5514.4614.5014.28139,900
May 22, 201914.4514.5314.4514.5114.29138,000
May 22, 20190.109 Dividend
May 21, 201914.5314.5914.5314.5814.25187,000
May 20, 201914.5314.5514.5014.5314.20172,200
May 17, 201914.5214.5514.5114.5314.20176,900
May 16, 201914.5414.5814.4914.5214.19178,500
May 15, 201914.4814.5514.4814.5214.19126,700
May 14, 201914.4514.5414.3814.4914.16127,100
May 13, 201914.4114.4614.3614.4114.08105,300
May 10, 201914.5014.5014.3714.4514.12163,500
May 09, 201914.4814.5114.4314.4714.14130,600
May 08, 201914.4514.5514.4514.5014.17101,700
May 07, 201914.5214.5714.4514.4614.13144,300
May 06, 201914.5014.5514.4714.5414.21160,300
May 03, 201914.5414.5714.5014.5314.20203,700
May 02, 201914.5014.5414.4714.5214.19127,900
May 01, 201914.4414.5314.4214.4814.15226,200
Apr 30, 201914.3414.4214.3014.4214.09196,400
Apr 29, 201914.3314.3814.2814.3213.99198,900
Apr 26, 201914.2814.3514.2614.2913.97194,300
Apr 25, 201914.3414.3414.2714.3013.97182,100
Apr 24, 201914.3714.4114.3414.3414.01182,300
Apr 23, 201914.3614.4014.3614.3714.04128,100
Apr 22, 201914.4314.4314.2814.3514.02250,400
Apr 22, 20190.109 Dividend
Apr 18, 201914.5614.6114.4914.5414.10140,300
Apr 17, 201914.5814.6414.5314.5614.12113,300
Apr 16, 201914.5814.6014.5014.5814.14162,600
Apr 15, 201914.5414.5914.5314.5414.1092,600
Apr 12, 201914.6614.6814.4814.5214.08150,100
Apr 11, 201914.5814.6514.4714.6214.18149,000
Apr 10, 201914.4914.5614.4814.5614.1293,800
Apr 09, 201914.5214.5514.4014.4213.99212,200
Apr 08, 201914.5314.5614.5114.5114.07154,200
Apr 05, 201914.6114.6414.5314.5714.13139,800
Apr 04, 201914.5614.6214.5214.6114.17125,200
Apr 03, 201914.5914.6414.5614.5914.15151,600
Apr 02, 201914.5814.6414.5414.5914.15180,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...