NYSE - Delayed Quote • USD
Blackstone Secured Lending Fund (BXSL)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 31.89 | 572,000 |
Apr 22, 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 31.60 | 660,300 |
Apr 19, 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 31.31 | 734,000 |
Apr 18, 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 31.19 | 715,400 |
Apr 17, 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 30.85 | 920,200 |
Apr 16, 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 30.73 | 780,400 |
Apr 15, 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 30.45 | 918,000 |
Apr 12, 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 30.49 | 669,700 |
Apr 11, 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 30.92 | 626,700 |
Apr 10, 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 30.82 | 848,400 |
Apr 9, 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 30.78 | 577,000 |
Apr 8, 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 30.83 | 950,100 |
Apr 5, 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 30.90 | 684,600 |
Apr 4, 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 30.69 | 732,700 |
Apr 3, 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 30.77 | 754,200 |
Apr 2, 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 30.60 | 801,200 |
Apr 1, 2024 | 31.19 | 31.19 | 30.59 | 30.79 | 30.79 | 988,300 |
Mar 28, 2024 | 30.95 | 31.26 | 30.95 | 31.15 | 31.15 | 930,700 |
Mar 27, 2024 | 0.77 Dividend | |||||
Mar 27, 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 30.81 | 1,164,400 |
Mar 26, 2024 | 31.55 | 31.71 | 31.31 | 31.42 | 30.65 | 1,127,800 |
Mar 25, 2024 | 31.20 | 31.64 | 31.05 | 31.35 | 30.58 | 1,549,300 |
Mar 22, 2024 | 30.94 | 30.94 | 30.72 | 30.93 | 30.17 | 778,900 |
Mar 21, 2024 | 30.75 | 31.02 | 30.60 | 30.92 | 30.16 | 892,200 |
Mar 20, 2024 | 30.52 | 30.73 | 30.40 | 30.65 | 29.90 | 715,600 |
Mar 19, 2024 | 30.63 | 30.63 | 30.36 | 30.52 | 29.77 | 581,300 |
Mar 18, 2024 | 30.42 | 30.72 | 30.32 | 30.52 | 29.77 | 781,400 |
Mar 15, 2024 | 30.26 | 30.49 | 30.07 | 30.39 | 29.65 | 971,100 |
Mar 14, 2024 | 30.92 | 30.95 | 30.04 | 30.15 | 29.41 | 1,489,600 |
Mar 13, 2024 | 30.76 | 31.05 | 30.76 | 30.90 | 30.14 | 1,037,700 |
Mar 12, 2024 | 30.58 | 30.77 | 30.47 | 30.76 | 30.01 | 730,700 |
Mar 11, 2024 | 30.39 | 30.63 | 30.26 | 30.48 | 29.73 | 637,300 |
Mar 8, 2024 | 30.30 | 30.70 | 30.25 | 30.39 | 29.65 | 840,200 |
Mar 7, 2024 | 30.09 | 30.29 | 30.00 | 30.20 | 29.46 | 825,600 |
Mar 6, 2024 | 29.90 | 30.38 | 29.90 | 30.02 | 29.28 | 923,900 |
Mar 5, 2024 | 29.82 | 29.98 | 29.66 | 29.72 | 28.99 | 989,200 |
Mar 4, 2024 | 29.75 | 29.81 | 29.54 | 29.70 | 28.97 | 922,800 |
Mar 1, 2024 | 29.55 | 29.69 | 29.36 | 29.65 | 28.92 | 795,400 |
Feb 29, 2024 | 29.50 | 29.64 | 29.26 | 29.60 | 28.87 | 1,017,700 |
Feb 28, 2024 | 30.00 | 30.23 | 29.61 | 29.63 | 28.90 | 1,053,200 |
Feb 27, 2024 | 29.83 | 30.00 | 29.48 | 29.94 | 29.21 | 1,119,900 |
Feb 26, 2024 | 29.88 | 29.91 | 29.65 | 29.73 | 29.00 | 771,000 |
Feb 23, 2024 | 29.61 | 29.90 | 29.50 | 29.77 | 29.04 | 832,100 |
Feb 22, 2024 | 29.37 | 29.55 | 29.33 | 29.54 | 28.82 | 531,100 |
Feb 21, 2024 | 29.06 | 29.30 | 29.05 | 29.25 | 28.53 | 508,000 |
Feb 20, 2024 | 29.00 | 29.27 | 28.82 | 29.10 | 28.39 | 1,149,800 |
Feb 16, 2024 | 29.26 | 29.44 | 29.13 | 29.37 | 28.65 | 665,500 |
Feb 15, 2024 | 28.92 | 29.25 | 28.92 | 29.25 | 28.53 | 911,800 |
Feb 14, 2024 | 28.88 | 29.01 | 28.63 | 28.91 | 28.20 | 852,000 |
Feb 13, 2024 | 28.35 | 28.95 | 28.16 | 28.74 | 28.04 | 1,130,900 |
Feb 12, 2024 | 28.42 | 28.68 | 28.39 | 28.58 | 27.88 | 631,700 |
Feb 9, 2024 | 28.56 | 28.56 | 28.22 | 28.39 | 27.69 | 825,500 |
Feb 8, 2024 | 28.25 | 28.51 | 28.18 | 28.44 | 27.74 | 832,300 |
Feb 7, 2024 | 28.03 | 28.42 | 27.99 | 28.32 | 27.63 | 796,500 |
Feb 6, 2024 | 28.19 | 28.21 | 27.78 | 27.97 | 27.28 | 1,262,400 |
Feb 5, 2024 | 28.60 | 28.65 | 28.05 | 28.15 | 27.46 | 1,625,200 |
Feb 2, 2024 | 28.44 | 28.69 | 28.34 | 28.61 | 27.91 | 938,000 |
Feb 1, 2024 | 28.63 | 28.70 | 28.12 | 28.44 | 27.74 | 1,351,300 |
Jan 31, 2024 | 28.73 | 28.88 | 28.60 | 28.61 | 27.91 | 1,175,200 |
Jan 30, 2024 | 28.75 | 29.06 | 28.75 | 28.91 | 28.20 | 961,700 |
Jan 29, 2024 | 28.70 | 28.94 | 28.58 | 28.75 | 28.05 | 824,900 |
Jan 26, 2024 | 28.50 | 28.69 | 28.45 | 28.62 | 27.92 | 740,900 |
Jan 25, 2024 | 28.50 | 28.63 | 28.29 | 28.35 | 27.66 | 1,135,300 |
Jan 24, 2024 | 28.46 | 28.71 | 28.43 | 28.49 | 27.79 | 1,027,700 |
Jan 23, 2024 | 28.52 | 28.58 | 28.35 | 28.54 | 27.84 | 965,000 |
Jan 22, 2024 | 28.30 | 28.55 | 28.27 | 28.52 | 27.82 | 823,600 |
Jan 19, 2024 | 28.37 | 28.37 | 28.08 | 28.25 | 27.56 | 681,100 |
Jan 18, 2024 | 28.30 | 28.32 | 27.99 | 28.27 | 27.58 | 768,100 |
Jan 17, 2024 | 28.00 | 28.27 | 27.97 | 28.23 | 27.54 | 800,200 |
Jan 16, 2024 | 28.07 | 28.23 | 27.92 | 28.03 | 27.34 | 831,000 |
Jan 12, 2024 | 28.38 | 28.41 | 28.26 | 28.29 | 27.60 | 1,204,700 |
Jan 11, 2024 | 28.43 | 28.43 | 28.06 | 28.19 | 27.50 | 1,657,200 |
Jan 10, 2024 | 28.50 | 28.75 | 28.43 | 28.43 | 27.73 | 1,797,400 |
Jan 9, 2024 | 28.65 | 28.73 | 28.48 | 28.50 | 27.80 | 1,010,400 |
Jan 8, 2024 | 28.55 | 28.76 | 28.45 | 28.70 | 28.00 | 728,100 |
Jan 5, 2024 | 28.71 | 28.82 | 28.33 | 28.44 | 27.74 | 1,143,600 |
Jan 4, 2024 | 27.96 | 28.78 | 27.96 | 28.71 | 28.01 | 1,888,200 |
Jan 3, 2024 | 27.93 | 28.13 | 27.77 | 27.96 | 27.27 | 1,048,400 |
Jan 2, 2024 | 27.66 | 27.90 | 27.54 | 27.87 | 27.19 | 1,056,300 |
Dec 29, 2023 | 27.69 | 27.73 | 27.47 | 27.64 | 26.96 | 948,300 |
Dec 28, 2023 | 0.77 Dividend | |||||
Dec 28, 2023 | 27.81 | 27.98 | 27.64 | 27.73 | 27.05 | 1,206,200 |
Dec 27, 2023 | 28.58 | 28.65 | 28.21 | 28.63 | 27.18 | 1,165,700 |
Dec 26, 2023 | 28.22 | 28.46 | 28.07 | 28.40 | 26.96 | 1,586,400 |
Dec 22, 2023 | 28.11 | 28.32 | 28.07 | 28.13 | 26.70 | 1,096,800 |
Dec 21, 2023 | 28.13 | 28.16 | 27.89 | 28.00 | 26.58 | 1,175,400 |
Dec 20, 2023 | 28.21 | 28.29 | 28.00 | 28.01 | 26.59 | 805,500 |
Dec 19, 2023 | 27.97 | 28.31 | 27.90 | 28.26 | 26.83 | 1,270,100 |
Dec 18, 2023 | 27.90 | 28.00 | 27.87 | 27.90 | 26.48 | 910,300 |
Dec 15, 2023 | 27.91 | 27.99 | 27.74 | 27.82 | 26.41 | 851,100 |
Dec 14, 2023 | 28.19 | 28.24 | 27.82 | 27.90 | 26.48 | 1,044,800 |
Dec 13, 2023 | 28.00 | 28.09 | 27.85 | 28.04 | 26.62 | 1,023,100 |
Dec 12, 2023 | 27.98 | 28.21 | 27.88 | 28.03 | 26.61 | 802,300 |
Dec 11, 2023 | 28.00 | 28.14 | 27.77 | 27.87 | 26.46 | 927,800 |
Dec 8, 2023 | 27.58 | 28.00 | 27.58 | 27.83 | 26.42 | 756,200 |
Dec 7, 2023 | 27.46 | 27.75 | 27.37 | 27.57 | 26.17 | 747,800 |
Dec 6, 2023 | 27.57 | 27.70 | 27.23 | 27.31 | 25.92 | 1,207,300 |
Dec 5, 2023 | 27.89 | 27.92 | 27.52 | 27.56 | 26.16 | 1,859,500 |
Dec 4, 2023 | 28.32 | 28.55 | 27.89 | 27.93 | 26.51 | 5,236,800 |
Dec 1, 2023 | 28.30 | 28.35 | 27.93 | 28.27 | 26.84 | 1,090,700 |
Nov 30, 2023 | 28.40 | 28.48 | 28.29 | 28.37 | 26.93 | 816,200 |
Nov 29, 2023 | 28.53 | 28.57 | 28.25 | 28.26 | 26.83 | 558,400 |
Nov 28, 2023 | 28.55 | 28.57 | 28.43 | 28.45 | 27.01 | 538,600 |
Nov 27, 2023 | 28.70 | 28.75 | 28.49 | 28.49 | 27.04 | 849,300 |
Nov 24, 2023 | 28.29 | 28.65 | 28.19 | 28.63 | 27.18 | 2,020,000 |
Nov 22, 2023 | 28.24 | 28.30 | 28.12 | 28.23 | 26.80 | 4,466,900 |
Nov 21, 2023 | 28.14 | 28.32 | 28.05 | 28.30 | 26.86 | 669,400 |
Nov 20, 2023 | 28.25 | 28.44 | 28.20 | 28.25 | 26.82 | 528,200 |
Nov 17, 2023 | 28.17 | 28.34 | 28.06 | 28.33 | 26.89 | 846,500 |
Nov 16, 2023 | 28.21 | 28.31 | 27.99 | 28.02 | 26.60 | 2,807,800 |
Nov 15, 2023 | 28.29 | 28.50 | 28.08 | 28.18 | 26.75 | 1,906,500 |
Nov 14, 2023 | 27.94 | 28.34 | 27.80 | 28.34 | 26.90 | 2,917,300 |
Nov 13, 2023 | 27.72 | 27.76 | 27.45 | 27.75 | 26.34 | 814,100 |
Nov 10, 2023 | 27.81 | 28.05 | 27.71 | 27.87 | 26.46 | 660,000 |
Nov 9, 2023 | 27.78 | 27.95 | 27.65 | 27.68 | 26.28 | 704,400 |
Nov 8, 2023 | 28.08 | 28.13 | 27.59 | 27.74 | 26.33 | 732,600 |
Nov 7, 2023 | 27.96 | 28.05 | 27.81 | 27.98 | 26.56 | 712,200 |
Nov 6, 2023 | 28.13 | 28.15 | 27.63 | 27.97 | 26.55 | 600,800 |
Nov 3, 2023 | 28.00 | 28.16 | 27.81 | 28.13 | 26.70 | 1,001,600 |
Nov 2, 2023 | 27.72 | 27.79 | 27.44 | 27.75 | 26.34 | 936,600 |
Nov 1, 2023 | 27.44 | 27.79 | 27.37 | 27.60 | 26.20 | 565,500 |
Oct 31, 2023 | 27.29 | 27.45 | 27.16 | 27.37 | 25.98 | 507,300 |
Oct 30, 2023 | 27.29 | 27.40 | 27.05 | 27.35 | 25.96 | 487,900 |
Oct 27, 2023 | 27.50 | 27.53 | 27.00 | 27.07 | 25.70 | 677,700 |
Oct 26, 2023 | 27.15 | 27.59 | 27.14 | 27.37 | 25.98 | 576,000 |
Oct 25, 2023 | 27.26 | 27.39 | 26.97 | 27.04 | 25.67 | 668,600 |
Oct 24, 2023 | 27.12 | 27.45 | 27.10 | 27.32 | 25.93 | 589,000 |
Oct 23, 2023 | 26.79 | 27.23 | 26.44 | 27.01 | 25.64 | 803,000 |
Oct 20, 2023 | 26.88 | 27.04 | 26.57 | 26.63 | 25.28 | 651,500 |
Oct 19, 2023 | 27.45 | 27.52 | 26.85 | 26.85 | 25.49 | 613,300 |
Oct 18, 2023 | 27.50 | 27.68 | 27.31 | 27.33 | 25.94 | 687,800 |
Oct 17, 2023 | 27.25 | 27.58 | 27.22 | 27.50 | 26.10 | 604,000 |
Oct 16, 2023 | 27.03 | 27.47 | 26.99 | 27.28 | 25.90 | 715,400 |
Oct 13, 2023 | 26.78 | 27.05 | 26.65 | 26.77 | 25.41 | 600,100 |
Oct 12, 2023 | 26.65 | 26.95 | 26.48 | 26.65 | 25.30 | 755,500 |
Oct 11, 2023 | 26.73 | 26.84 | 26.51 | 26.65 | 25.30 | 510,000 |
Oct 10, 2023 | 26.57 | 26.93 | 26.53 | 26.68 | 25.33 | 451,800 |
Oct 9, 2023 | 26.05 | 26.55 | 26.05 | 26.43 | 25.09 | 722,000 |
Oct 6, 2023 | 26.18 | 26.48 | 26.07 | 26.12 | 24.79 | 535,300 |
Oct 5, 2023 | 26.06 | 26.45 | 25.95 | 26.31 | 24.97 | 927,200 |
Oct 4, 2023 | 26.25 | 26.33 | 25.89 | 26.06 | 24.74 | 944,300 |
Oct 3, 2023 | 26.45 | 26.67 | 25.83 | 26.19 | 24.86 | 1,546,200 |
Oct 2, 2023 | 27.36 | 27.46 | 26.31 | 26.58 | 25.23 | 1,486,100 |
Sep 29, 2023 | 27.70 | 27.70 | 27.34 | 27.36 | 25.97 | 679,800 |
Sep 28, 2023 | 0.77 Dividend | |||||
Sep 28, 2023 | 27.18 | 27.70 | 27.06 | 27.56 | 26.16 | 909,400 |
Sep 27, 2023 | 28.28 | 28.47 | 27.83 | 27.90 | 25.75 | 959,500 |
Sep 26, 2023 | 28.15 | 28.34 | 28.04 | 28.10 | 25.94 | 799,700 |
Sep 25, 2023 | 27.91 | 28.26 | 27.83 | 28.22 | 26.05 | 919,800 |
Sep 22, 2023 | 27.74 | 28.19 | 27.71 | 28.00 | 25.85 | 589,100 |
Sep 21, 2023 | 28.29 | 28.29 | 27.69 | 27.70 | 25.57 | 762,700 |
Sep 20, 2023 | 28.33 | 28.48 | 28.24 | 28.35 | 26.17 | 620,800 |
Sep 19, 2023 | 28.22 | 28.34 | 28.13 | 28.28 | 26.10 | 506,600 |
Sep 18, 2023 | 28.09 | 28.40 | 27.95 | 28.22 | 26.05 | 523,300 |
Sep 15, 2023 | 28.10 | 28.10 | 27.88 | 28.03 | 25.87 | 401,600 |
Sep 14, 2023 | 28.14 | 28.21 | 27.90 | 28.07 | 25.91 | 588,800 |
Sep 13, 2023 | 27.93 | 28.08 | 27.86 | 27.99 | 25.84 | 465,900 |
Sep 12, 2023 | 27.72 | 27.98 | 27.70 | 27.82 | 25.68 | 495,000 |
Sep 11, 2023 | 27.60 | 27.85 | 27.44 | 27.70 | 25.57 | 541,300 |
Sep 8, 2023 | 27.25 | 27.56 | 27.17 | 27.50 | 25.38 | 512,800 |
Sep 7, 2023 | 27.08 | 27.28 | 27.03 | 27.24 | 25.14 | 470,300 |
Sep 6, 2023 | 27.41 | 27.50 | 26.98 | 27.13 | 25.04 | 1,056,800 |
Sep 5, 2023 | 28.00 | 28.09 | 27.33 | 27.38 | 25.27 | 813,100 |
Sep 1, 2023 | 27.81 | 28.09 | 27.77 | 28.04 | 25.88 | 615,700 |
Aug 31, 2023 | 27.60 | 27.92 | 27.59 | 27.79 | 25.65 | 553,600 |
Aug 30, 2023 | 27.67 | 27.82 | 27.55 | 27.55 | 25.43 | 534,200 |
Aug 29, 2023 | 27.57 | 27.70 | 27.42 | 27.63 | 25.50 | 685,500 |
Aug 28, 2023 | 27.22 | 27.52 | 27.22 | 27.46 | 25.35 | 390,700 |
Aug 25, 2023 | 27.15 | 27.27 | 27.06 | 27.17 | 25.08 | 310,100 |
Aug 24, 2023 | 27.19 | 27.35 | 27.10 | 27.12 | 25.03 | 374,400 |
Aug 23, 2023 | 27.01 | 27.40 | 26.94 | 27.16 | 25.07 | 894,200 |
Aug 22, 2023 | 27.22 | 27.25 | 26.86 | 26.94 | 24.87 | 786,500 |
Aug 21, 2023 | 27.26 | 27.37 | 26.95 | 27.22 | 25.13 | 642,500 |
Aug 18, 2023 | 27.07 | 27.44 | 26.85 | 27.22 | 25.13 | 760,600 |
Aug 17, 2023 | 27.58 | 27.62 | 27.03 | 27.09 | 25.01 | 993,000 |
Aug 16, 2023 | 27.20 | 27.50 | 27.16 | 27.45 | 25.34 | 742,200 |
Aug 15, 2023 | 27.30 | 27.35 | 27.10 | 27.22 | 25.13 | 714,400 |
Aug 14, 2023 | 27.34 | 27.45 | 27.13 | 27.31 | 25.21 | 993,400 |
Aug 11, 2023 | 27.22 | 27.57 | 27.17 | 27.20 | 25.11 | 1,604,000 |
Aug 10, 2023 | 27.11 | 27.33 | 26.83 | 27.10 | 25.01 | 5,067,500 |
Aug 9, 2023 | 28.50 | 29.11 | 28.42 | 28.77 | 26.56 | 1,161,700 |
Aug 8, 2023 | 28.32 | 28.51 | 28.01 | 28.40 | 26.21 | 456,900 |
Aug 7, 2023 | 28.35 | 28.57 | 28.26 | 28.32 | 26.14 | 449,300 |
Aug 4, 2023 | 27.93 | 28.39 | 27.88 | 28.28 | 26.10 | 387,900 |
Aug 3, 2023 | 28.02 | 28.14 | 27.66 | 27.77 | 25.63 | 728,000 |
Aug 2, 2023 | 28.21 | 28.21 | 28.03 | 28.05 | 25.89 | 331,600 |
Aug 1, 2023 | 28.36 | 28.45 | 28.12 | 28.27 | 26.09 | 375,000 |
Jul 31, 2023 | 28.63 | 28.63 | 28.23 | 28.44 | 26.25 | 514,100 |
Jul 28, 2023 | 28.25 | 28.56 | 28.15 | 28.56 | 26.36 | 527,100 |
Jul 27, 2023 | 28.50 | 28.62 | 28.14 | 28.22 | 26.05 | 615,500 |
Jul 26, 2023 | 28.00 | 28.50 | 28.00 | 28.50 | 26.31 | 729,800 |
Jul 25, 2023 | 28.12 | 28.36 | 27.92 | 27.93 | 25.78 | 625,000 |
Jul 24, 2023 | 27.88 | 28.21 | 27.86 | 28.13 | 25.97 | 646,100 |
Jul 21, 2023 | 27.69 | 27.99 | 27.58 | 27.86 | 25.72 | 408,200 |
Jul 20, 2023 | 27.51 | 27.85 | 27.31 | 27.63 | 25.50 | 562,500 |
Jul 19, 2023 | 27.85 | 28.02 | 27.46 | 27.52 | 25.40 | 547,400 |
Jul 18, 2023 | 27.74 | 28.08 | 27.72 | 27.85 | 25.71 | 542,300 |
Jul 17, 2023 | 27.59 | 27.76 | 27.50 | 27.61 | 25.49 | 400,800 |
Jul 14, 2023 | 27.33 | 27.82 | 27.33 | 27.67 | 25.54 | 763,600 |
Jul 13, 2023 | 27.58 | 27.60 | 27.29 | 27.31 | 25.21 | 546,400 |
Jul 12, 2023 | 27.27 | 27.53 | 27.15 | 27.45 | 25.34 | 794,100 |
Jul 11, 2023 | 26.75 | 27.07 | 26.73 | 27.04 | 24.96 | 555,000 |
Jul 10, 2023 | 26.99 | 27.06 | 26.62 | 26.67 | 24.62 | 428,400 |
Jul 7, 2023 | 27.01 | 27.25 | 26.96 | 26.99 | 24.91 | 387,500 |
Jul 6, 2023 | 26.94 | 27.02 | 26.73 | 27.00 | 24.92 | 396,100 |
Jul 5, 2023 | 27.07 | 27.21 | 26.90 | 27.02 | 24.94 | 478,400 |
Jul 3, 2023 | 27.36 | 27.36 | 27.02 | 27.07 | 24.99 | 309,900 |
Jun 30, 2023 | 27.23 | 27.45 | 27.06 | 27.36 | 25.25 | 602,400 |
Jun 29, 2023 | 0.70 Dividend | |||||
Jun 29, 2023 | 26.85 | 27.25 | 26.65 | 27.20 | 25.11 | 687,400 |
Jun 28, 2023 | 27.56 | 27.71 | 27.38 | 27.51 | 24.75 | 1,522,200 |
Jun 27, 2023 | 27.24 | 27.78 | 27.15 | 27.39 | 24.64 | 776,500 |
Jun 26, 2023 | 27.05 | 27.39 | 26.91 | 27.24 | 24.50 | 592,000 |
Jun 23, 2023 | 26.74 | 27.15 | 26.65 | 27.04 | 24.32 | 4,263,000 |
Jun 22, 2023 | 27.08 | 27.11 | 26.86 | 26.95 | 24.24 | 515,600 |
Jun 21, 2023 | 26.50 | 27.08 | 26.35 | 26.99 | 24.28 | 992,000 |
Jun 20, 2023 | 25.97 | 26.40 | 25.97 | 26.29 | 23.65 | 527,900 |
Jun 16, 2023 | 26.08 | 26.28 | 25.91 | 25.91 | 23.31 | 542,000 |
Jun 15, 2023 | 26.07 | 26.39 | 26.01 | 26.15 | 23.52 | 1,250,900 |
Jun 14, 2023 | 26.43 | 26.44 | 26.06 | 26.18 | 23.55 | 653,100 |
Jun 13, 2023 | 26.14 | 26.45 | 26.14 | 26.42 | 23.77 | 435,100 |
Jun 12, 2023 | 26.06 | 26.23 | 25.97 | 26.15 | 23.52 | 435,300 |
Jun 9, 2023 | 26.08 | 26.16 | 25.95 | 26.03 | 23.42 | 278,300 |
Jun 8, 2023 | 26.09 | 26.18 | 25.93 | 26.09 | 23.47 | 528,600 |
Jun 7, 2023 | 26.23 | 26.33 | 26.06 | 26.19 | 23.56 | 356,400 |
Jun 6, 2023 | 26.09 | 26.28 | 25.97 | 26.09 | 23.47 | 576,100 |
Jun 5, 2023 | 26.00 | 26.16 | 25.80 | 26.12 | 23.50 | 290,900 |
Jun 2, 2023 | 25.83 | 26.10 | 25.78 | 25.97 | 23.36 | 387,700 |
Jun 1, 2023 | 25.73 | 26.05 | 25.59 | 25.67 | 23.09 | 530,800 |
May 31, 2023 | 25.68 | 25.70 | 25.42 | 25.63 | 23.06 | 659,600 |
May 30, 2023 | 25.71 | 25.78 | 25.56 | 25.60 | 23.03 | 709,300 |
May 26, 2023 | 25.53 | 25.80 | 25.53 | 25.65 | 23.07 | 437,600 |
May 25, 2023 | 25.52 | 25.61 | 25.35 | 25.51 | 22.95 | 421,000 |
May 24, 2023 | 25.07 | 25.57 | 25.05 | 25.49 | 22.93 | 547,800 |
May 23, 2023 | 25.34 | 25.66 | 25.24 | 25.39 | 22.84 | 606,600 |
May 22, 2023 | 25.48 | 25.62 | 25.17 | 25.23 | 22.70 | 716,400 |
May 19, 2023 | 25.57 | 25.68 | 25.27 | 25.68 | 23.10 | 715,500 |
May 18, 2023 | 25.18 | 25.63 | 25.18 | 25.40 | 22.85 | 544,700 |
May 17, 2023 | 25.33 | 25.46 | 25.00 | 25.28 | 22.74 | 760,400 |
May 16, 2023 | 25.30 | 25.57 | 25.20 | 25.33 | 22.79 | 627,700 |
May 15, 2023 | 25.60 | 25.82 | 25.28 | 25.41 | 22.86 | 642,500 |
May 12, 2023 | 25.75 | 25.89 | 25.37 | 25.60 | 23.03 | 645,400 |
May 11, 2023 | 25.71 | 25.78 | 25.10 | 25.50 | 22.94 | 588,000 |
May 10, 2023 | 26.00 | 26.00 | 25.34 | 25.60 | 23.03 | 617,700 |
May 9, 2023 | 25.75 | 25.87 | 25.46 | 25.72 | 23.14 | 566,500 |
May 8, 2023 | 25.77 | 25.95 | 25.64 | 25.86 | 23.26 | 824,100 |
May 5, 2023 | 25.36 | 25.89 | 25.36 | 25.69 | 23.11 | 467,600 |
May 4, 2023 | 25.23 | 25.38 | 24.92 | 25.09 | 22.57 | 838,000 |
May 3, 2023 | 25.42 | 25.71 | 25.29 | 25.31 | 22.77 | 434,300 |
May 2, 2023 | 25.81 | 25.96 | 24.83 | 25.25 | 22.71 | 1,176,100 |
May 1, 2023 | 25.88 | 26.15 | 25.82 | 26.10 | 23.48 | 680,700 |
Apr 28, 2023 | 25.48 | 25.88 | 25.39 | 25.80 | 23.21 | 530,800 |
Apr 27, 2023 | 25.66 | 25.95 | 25.44 | 25.52 | 22.96 | 798,000 |
Apr 26, 2023 | 25.42 | 25.76 | 25.39 | 25.48 | 22.92 | 528,000 |
Apr 25, 2023 | 25.54 | 25.74 | 25.44 | 25.50 | 22.94 | 544,700 |
Apr 24, 2023 | 25.59 | 25.85 | 25.45 | 25.80 | 23.21 | 459,400 |
Related Tickers
GBDC Golub Capital BDC, Inc.
17.21
+0.58%
FSK FS KKR Capital Corp.
19.42
0.00%
CSWC Capital Southwest Corporation
25.69
+1.10%
ARCC Ares Capital Corporation
20.74
+0.39%
HTGC Hercules Capital, Inc.
18.85
+0.86%
TSLX Sixth Street Specialty Lending, Inc.
21.18
-0.70%
GSBD Goldman Sachs BDC, Inc.
15.51
+0.06%
TRIN Trinity Capital Inc.
14.85
+1.09%
PDI PIMCO Dynamic Income Fund
18.83
+0.53%
FDUS Fidus Investment Corporation
20.34
+1.09%