NYSE • USD
Blackstone / GSO Long-Short Credit Income Fund (BGX)
At close: April 19 at 4:00 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 19, 2024 | 12.20 | 12.27 | 12.16 | 12.18 | 12.18 | 105,100 |
Apr 18, 2024 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | 28,400 |
Apr 17, 2024 | 12.15 | 12.20 | 12.13 | 12.18 | 12.18 | 55,400 |
Apr 16, 2024 | 12.14 | 12.17 | 12.10 | 12.15 | 12.15 | 97,400 |
Apr 15, 2024 | 12.30 | 12.30 | 12.11 | 12.11 | 12.11 | 45,600 |
Apr 12, 2024 | 12.26 | 12.32 | 12.21 | 12.24 | 12.24 | 50,200 |
Apr 11, 2024 | 12.33 | 12.33 | 12.25 | 12.25 | 12.25 | 39,800 |
Apr 10, 2024 | 12.34 | 12.36 | 12.26 | 12.28 | 12.28 | 55,500 |
Apr 9, 2024 | 12.34 | 12.41 | 12.32 | 12.34 | 12.34 | 37,900 |
Apr 8, 2024 | 12.23 | 12.42 | 12.23 | 12.28 | 12.28 | 90,000 |
Apr 5, 2024 | 12.32 | 12.32 | 12.23 | 12.26 | 12.26 | 51,000 |
Apr 4, 2024 | 12.37 | 12.37 | 12.20 | 12.23 | 12.23 | 46,400 |
Apr 3, 2024 | 12.30 | 12.32 | 12.25 | 12.27 | 12.27 | 38,500 |
Apr 2, 2024 | 12.30 | 12.34 | 12.27 | 12.30 | 12.30 | 43,300 |
Apr 1, 2024 | 12.33 | 12.36 | 12.29 | 12.31 | 12.31 | 45,100 |
Mar 28, 2024 | 12.35 | 12.35 | 12.30 | 12.31 | 12.31 | 57,300 |
Mar 27, 2024 | 12.35 | 12.35 | 12.29 | 12.32 | 12.32 | 36,500 |
Mar 26, 2024 | 12.36 | 12.36 | 12.29 | 12.30 | 12.30 | 31,800 |
Mar 25, 2024 | 12.31 | 12.36 | 12.25 | 12.30 | 12.30 | 45,400 |
Mar 22, 2024 | 12.40 | 12.40 | 12.27 | 12.28 | 12.28 | 28,700 |
Mar 21, 2024 | 12.40 | 12.40 | 12.33 | 12.34 | 12.34 | 30,800 |
Mar 20, 2024 | 0.11 Dividend | |||||
Mar 20, 2024 | 12.38 | 12.38 | 12.27 | 12.31 | 12.31 | 79,600 |
Mar 19, 2024 | 12.43 | 12.44 | 12.36 | 12.39 | 12.28 | 39,000 |
Mar 18, 2024 | 12.34 | 12.40 | 12.31 | 12.39 | 12.28 | 31,400 |
Mar 15, 2024 | 12.29 | 12.34 | 12.29 | 12.31 | 12.21 | 53,500 |
Mar 14, 2024 | 12.39 | 12.44 | 12.26 | 12.28 | 12.18 | 47,100 |
Mar 13, 2024 | 12.33 | 12.36 | 12.28 | 12.33 | 12.23 | 48,500 |
Mar 12, 2024 | 12.26 | 12.30 | 12.21 | 12.30 | 12.20 | 89,100 |
Mar 11, 2024 | 12.13 | 12.22 | 12.12 | 12.22 | 12.12 | 51,100 |
Mar 8, 2024 | 12.21 | 12.26 | 12.11 | 12.12 | 12.02 | 37,300 |
Mar 7, 2024 | 12.21 | 12.24 | 12.21 | 12.21 | 12.11 | 52,100 |
Mar 6, 2024 | 12.20 | 12.25 | 12.19 | 12.22 | 12.12 | 29,400 |
Mar 5, 2024 | 12.21 | 12.28 | 12.17 | 12.20 | 12.10 | 52,700 |
Mar 4, 2024 | 12.21 | 12.26 | 12.21 | 12.21 | 12.11 | 51,800 |
Mar 1, 2024 | 12.17 | 12.24 | 12.14 | 12.22 | 12.12 | 43,500 |
Feb 29, 2024 | 12.14 | 12.15 | 12.00 | 12.11 | 12.01 | 67,200 |
Feb 28, 2024 | 12.06 | 12.06 | 12.03 | 12.06 | 11.96 | 27,000 |
Feb 27, 2024 | 12.05 | 12.06 | 11.97 | 12.03 | 11.93 | 62,000 |
Feb 26, 2024 | 11.94 | 11.98 | 11.93 | 11.98 | 11.88 | 67,200 |
Feb 23, 2024 | 12.03 | 12.07 | 11.85 | 11.91 | 11.81 | 124,700 |
Feb 22, 2024 | 11.96 | 12.01 | 11.95 | 11.97 | 11.87 | 71,400 |
Feb 21, 2024 | 0.10 Dividend | |||||
Feb 21, 2024 | 11.97 | 12.02 | 11.95 | 11.96 | 11.86 | 56,800 |
Feb 20, 2024 | 12.04 | 12.08 | 11.99 | 12.03 | 11.83 | 66,600 |
Feb 16, 2024 | 12.03 | 12.03 | 11.94 | 12.00 | 11.80 | 60,800 |
Feb 15, 2024 | 12.01 | 12.04 | 11.98 | 12.00 | 11.80 | 32,900 |
Feb 14, 2024 | 12.04 | 12.04 | 11.93 | 12.02 | 11.82 | 113,800 |
Feb 13, 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.76 | 70,900 |
Feb 12, 2024 | 11.96 | 12.03 | 11.93 | 11.97 | 11.77 | 45,600 |
Feb 9, 2024 | 11.91 | 11.95 | 11.89 | 11.91 | 11.71 | 64,900 |
Feb 8, 2024 | 12.07 | 12.09 | 11.89 | 11.93 | 11.73 | 72,900 |
Feb 7, 2024 | 12.06 | 12.15 | 12.00 | 12.04 | 11.84 | 65,200 |
Feb 6, 2024 | 11.90 | 11.98 | 11.84 | 11.98 | 11.78 | 60,800 |
Feb 5, 2024 | 11.91 | 11.94 | 11.80 | 11.87 | 11.67 | 41,000 |
Feb 2, 2024 | 12.06 | 12.06 | 11.88 | 11.91 | 11.71 | 63,600 |
Feb 1, 2024 | 12.02 | 12.09 | 12.00 | 12.02 | 11.82 | 65,400 |
Jan 31, 2024 | 11.99 | 12.04 | 11.92 | 12.01 | 11.81 | 131,000 |
Jan 30, 2024 | 11.95 | 11.99 | 11.89 | 11.96 | 11.76 | 54,900 |
Jan 29, 2024 | 11.88 | 11.95 | 11.87 | 11.90 | 11.70 | 17,600 |
Jan 26, 2024 | 11.93 | 11.93 | 11.82 | 11.86 | 11.66 | 45,400 |
Jan 25, 2024 | 11.80 | 11.88 | 11.80 | 11.88 | 11.68 | 54,300 |
Jan 24, 2024 | 11.80 | 11.83 | 11.74 | 11.81 | 11.61 | 106,100 |
Jan 23, 2024 | 11.66 | 11.75 | 11.63 | 11.71 | 11.51 | 119,600 |
Jan 22, 2024 | 11.69 | 11.69 | 11.57 | 11.61 | 11.41 | 112,400 |
Jan 19, 2024 | 11.62 | 11.66 | 11.55 | 11.59 | 11.39 | 50,900 |
Jan 18, 2024 | 11.65 | 11.68 | 11.59 | 11.62 | 11.42 | 41,300 |
Jan 17, 2024 | 11.61 | 11.67 | 11.56 | 11.59 | 11.39 | 70,500 |
Jan 16, 2024 | 11.65 | 11.68 | 11.59 | 11.60 | 11.40 | 70,400 |
Jan 12, 2024 | 11.63 | 11.70 | 11.57 | 11.61 | 11.41 | 64,800 |
Jan 11, 2024 | 11.63 | 11.63 | 11.54 | 11.60 | 11.40 | 170,900 |
Jan 10, 2024 | 11.60 | 11.60 | 11.55 | 11.60 | 11.40 | 53,500 |
Jan 9, 2024 | 11.58 | 11.60 | 11.54 | 11.60 | 11.40 | 56,800 |
Jan 8, 2024 | 11.58 | 11.60 | 11.55 | 11.60 | 11.40 | 63,400 |
Jan 5, 2024 | 11.52 | 11.57 | 11.49 | 11.55 | 11.35 | 88,800 |
Jan 4, 2024 | 11.46 | 11.51 | 11.44 | 11.48 | 11.29 | 57,200 |
Jan 3, 2024 | 11.54 | 11.55 | 11.41 | 11.43 | 11.24 | 66,600 |
Jan 2, 2024 | 11.45 | 11.53 | 11.41 | 11.51 | 11.31 | 65,900 |
Dec 29, 2023 | 11.46 | 11.50 | 11.45 | 11.45 | 11.26 | 177,000 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 11.50 | 11.50 | 11.41 | 11.45 | 11.26 | 117,500 |
Dec 27, 2023 | 11.59 | 11.59 | 11.53 | 11.57 | 11.27 | 110,100 |
Dec 26, 2023 | 11.58 | 11.58 | 11.48 | 11.55 | 11.25 | 107,400 |
Dec 22, 2023 | 11.56 | 11.59 | 11.47 | 11.55 | 11.25 | 85,600 |
Dec 21, 2023 | 11.57 | 11.57 | 11.47 | 11.50 | 11.20 | 75,800 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 11.59 | 11.59 | 11.47 | 11.51 | 11.21 | 53,400 |
Dec 19, 2023 | 11.72 | 11.73 | 11.59 | 11.67 | 11.27 | 118,900 |
Dec 18, 2023 | 11.76 | 11.79 | 11.51 | 11.66 | 11.26 | 85,700 |
Dec 15, 2023 | 11.67 | 11.75 | 11.66 | 11.72 | 11.32 | 51,800 |
Dec 14, 2023 | 11.61 | 11.73 | 11.61 | 11.67 | 11.27 | 122,000 |
Dec 13, 2023 | 11.56 | 11.58 | 11.53 | 11.58 | 11.18 | 58,700 |
Dec 12, 2023 | 11.49 | 11.55 | 11.48 | 11.52 | 11.12 | 48,000 |
Dec 11, 2023 | 11.54 | 11.58 | 11.49 | 11.50 | 11.11 | 51,200 |
Dec 8, 2023 | 11.48 | 11.58 | 11.48 | 11.52 | 11.12 | 42,300 |
Dec 7, 2023 | 11.46 | 11.50 | 11.41 | 11.50 | 11.11 | 83,500 |
Dec 6, 2023 | 11.47 | 11.56 | 11.44 | 11.49 | 11.10 | 97,100 |
Dec 5, 2023 | 11.39 | 11.45 | 11.37 | 11.45 | 11.06 | 32,400 |
Dec 4, 2023 | 11.48 | 11.48 | 11.38 | 11.39 | 11.00 | 42,700 |
Dec 1, 2023 | 11.39 | 11.49 | 11.39 | 11.48 | 11.09 | 61,200 |
Nov 30, 2023 | 11.45 | 11.46 | 11.35 | 11.36 | 10.97 | 47,300 |
Nov 29, 2023 | 11.41 | 11.45 | 11.36 | 11.45 | 11.06 | 76,900 |
Nov 28, 2023 | 11.46 | 11.47 | 11.33 | 11.38 | 10.99 | 56,000 |
Nov 27, 2023 | 11.54 | 11.54 | 11.42 | 11.48 | 11.09 | 34,800 |
Nov 24, 2023 | 11.46 | 11.50 | 11.44 | 11.49 | 11.10 | 51,800 |
Nov 22, 2023 | 11.40 | 11.47 | 11.39 | 11.46 | 11.07 | 40,500 |
Nov 21, 2023 | 0.11 Dividend | |||||
Nov 21, 2023 | 11.40 | 11.43 | 11.38 | 11.39 | 11.00 | 44,300 |
Nov 20, 2023 | 11.52 | 11.54 | 11.49 | 11.51 | 11.01 | 64,300 |
Nov 17, 2023 | 11.53 | 11.63 | 11.50 | 11.52 | 11.02 | 86,000 |
Nov 16, 2023 | 11.59 | 11.59 | 11.50 | 11.56 | 11.05 | 35,800 |
Nov 15, 2023 | 11.63 | 11.63 | 11.52 | 11.57 | 11.06 | 48,400 |
Nov 14, 2023 | 11.69 | 11.74 | 11.52 | 11.55 | 11.05 | 80,800 |
Nov 13, 2023 | 11.46 | 11.51 | 11.43 | 11.50 | 11.00 | 30,300 |
Nov 10, 2023 | 11.41 | 11.47 | 11.40 | 11.40 | 10.90 | 113,100 |
Nov 9, 2023 | 11.43 | 11.52 | 11.41 | 11.43 | 10.93 | 26,700 |
Nov 8, 2023 | 11.50 | 11.55 | 11.40 | 11.45 | 10.95 | 36,100 |
Nov 7, 2023 | 11.48 | 11.48 | 11.35 | 11.45 | 10.95 | 41,600 |
Nov 6, 2023 | 11.53 | 11.53 | 11.37 | 11.42 | 10.92 | 55,700 |
Nov 3, 2023 | 11.50 | 11.62 | 11.47 | 11.53 | 11.03 | 78,300 |
Nov 2, 2023 | 11.36 | 11.46 | 11.36 | 11.43 | 10.93 | 72,600 |
Nov 1, 2023 | 11.25 | 11.38 | 11.23 | 11.34 | 10.84 | 54,900 |
Oct 31, 2023 | 11.12 | 11.19 | 11.07 | 11.19 | 10.70 | 65,700 |
Oct 30, 2023 | 10.96 | 11.04 | 10.96 | 11.04 | 10.56 | 42,400 |
Oct 27, 2023 | 10.93 | 11.06 | 10.91 | 10.94 | 10.46 | 29,800 |
Oct 26, 2023 | 10.95 | 11.01 | 10.92 | 10.93 | 10.45 | 26,600 |
Oct 25, 2023 | 11.05 | 11.09 | 10.90 | 10.91 | 10.43 | 39,400 |
Oct 24, 2023 | 11.01 | 11.18 | 11.01 | 11.10 | 10.61 | 38,000 |
Oct 23, 2023 | 0.11 Dividend | |||||
Oct 23, 2023 | 10.92 | 11.03 | 10.92 | 11.01 | 10.53 | 35,800 |
Oct 20, 2023 | 11.13 | 11.18 | 11.08 | 11.08 | 10.49 | 36,800 |
Oct 19, 2023 | 11.24 | 11.29 | 11.10 | 11.12 | 10.53 | 41,700 |
Oct 18, 2023 | 11.33 | 11.33 | 11.21 | 11.22 | 10.62 | 24,000 |
Oct 17, 2023 | 11.32 | 11.37 | 11.31 | 11.32 | 10.72 | 42,100 |
Oct 16, 2023 | 11.42 | 11.52 | 11.33 | 11.35 | 10.74 | 37,600 |
Oct 13, 2023 | 11.48 | 11.48 | 11.34 | 11.36 | 10.75 | 25,800 |
Oct 12, 2023 | 11.53 | 11.54 | 11.39 | 11.42 | 10.81 | 28,600 |
Oct 11, 2023 | 11.53 | 11.53 | 11.42 | 11.47 | 10.86 | 21,200 |
Oct 10, 2023 | 11.43 | 11.52 | 11.37 | 11.48 | 10.87 | 40,100 |
Oct 9, 2023 | 11.34 | 11.48 | 11.30 | 11.41 | 10.80 | 64,600 |
Oct 6, 2023 | 11.37 | 11.40 | 11.27 | 11.35 | 10.74 | 61,700 |
Oct 5, 2023 | 11.41 | 11.42 | 11.31 | 11.40 | 10.79 | 53,800 |
Oct 4, 2023 | 11.30 | 11.42 | 11.16 | 11.41 | 10.80 | 116,600 |
Oct 3, 2023 | 11.42 | 11.43 | 11.14 | 11.25 | 10.65 | 87,900 |
Oct 2, 2023 | 11.64 | 11.71 | 11.41 | 11.41 | 10.80 | 76,300 |
Sep 29, 2023 | 11.67 | 11.77 | 11.64 | 11.65 | 11.03 | 91,000 |
Sep 28, 2023 | 11.54 | 11.64 | 11.51 | 11.61 | 10.99 | 42,400 |
Sep 27, 2023 | 11.65 | 11.67 | 11.46 | 11.53 | 10.91 | 56,100 |
Sep 26, 2023 | 11.70 | 11.72 | 11.58 | 11.61 | 10.99 | 53,300 |
Sep 25, 2023 | 11.79 | 11.80 | 11.71 | 11.72 | 11.09 | 59,600 |
Sep 22, 2023 | 11.69 | 11.81 | 11.69 | 11.80 | 11.17 | 58,700 |
Sep 21, 2023 | 0.11 Dividend | |||||
Sep 21, 2023 | 11.63 | 11.71 | 11.62 | 11.65 | 11.03 | 30,200 |
Sep 20, 2023 | 11.82 | 11.84 | 11.77 | 11.80 | 11.06 | 62,400 |
Sep 19, 2023 | 11.70 | 11.80 | 11.68 | 11.80 | 11.06 | 62,500 |
Sep 18, 2023 | 11.61 | 11.70 | 11.61 | 11.70 | 10.97 | 36,900 |
Sep 15, 2023 | 11.61 | 11.66 | 11.58 | 11.59 | 10.87 | 35,200 |
Sep 14, 2023 | 11.60 | 11.66 | 11.60 | 11.64 | 10.91 | 46,300 |
Sep 13, 2023 | 11.56 | 11.68 | 11.55 | 11.62 | 10.90 | 70,300 |
Sep 12, 2023 | 11.55 | 11.61 | 11.49 | 11.52 | 10.80 | 36,200 |
Sep 11, 2023 | 11.53 | 11.65 | 11.53 | 11.54 | 10.82 | 52,700 |
Sep 8, 2023 | 11.60 | 11.65 | 11.56 | 11.56 | 10.84 | 24,300 |
Sep 7, 2023 | 11.59 | 11.63 | 11.52 | 11.58 | 10.86 | 41,200 |
Sep 6, 2023 | 11.59 | 11.63 | 11.53 | 11.57 | 10.85 | 32,400 |
Sep 5, 2023 | 11.56 | 11.59 | 11.52 | 11.59 | 10.87 | 34,700 |
Sep 1, 2023 | 11.56 | 11.59 | 11.50 | 11.58 | 10.86 | 39,600 |
Aug 31, 2023 | 11.59 | 11.66 | 11.52 | 11.55 | 10.83 | 44,800 |
Aug 30, 2023 | 11.60 | 11.70 | 11.55 | 11.58 | 10.86 | 46,300 |
Aug 29, 2023 | 11.49 | 11.67 | 11.49 | 11.61 | 10.89 | 34,400 |
Aug 28, 2023 | 11.50 | 11.58 | 11.50 | 11.51 | 10.79 | 24,900 |
Aug 25, 2023 | 11.55 | 11.58 | 11.46 | 11.50 | 10.78 | 24,600 |
Aug 24, 2023 | 11.48 | 11.56 | 11.48 | 11.52 | 10.80 | 208,000 |
Aug 23, 2023 | 0.10 Dividend | |||||
Aug 23, 2023 | 11.46 | 11.54 | 11.43 | 11.48 | 10.76 | 40,000 |
Aug 22, 2023 | 11.54 | 11.58 | 11.51 | 11.54 | 10.72 | 51,600 |
Aug 21, 2023 | 11.42 | 11.54 | 11.42 | 11.51 | 10.69 | 94,800 |
Aug 18, 2023 | 11.36 | 11.48 | 11.36 | 11.42 | 10.61 | 36,900 |
Aug 17, 2023 | 11.51 | 11.52 | 11.39 | 11.39 | 10.58 | 78,800 |
Aug 16, 2023 | 11.48 | 11.53 | 11.48 | 11.51 | 10.69 | 29,200 |
Aug 15, 2023 | 11.55 | 11.56 | 11.46 | 11.52 | 10.70 | 59,600 |
Aug 14, 2023 | 11.56 | 11.59 | 11.50 | 11.53 | 10.71 | 60,600 |
Aug 11, 2023 | 11.49 | 11.58 | 11.48 | 11.53 | 10.71 | 31,100 |
Aug 10, 2023 | 11.59 | 11.60 | 11.53 | 11.55 | 10.73 | 45,900 |
Aug 9, 2023 | 11.59 | 11.62 | 11.54 | 11.58 | 10.76 | 53,000 |
Aug 8, 2023 | 11.56 | 11.60 | 11.51 | 11.55 | 10.73 | 32,900 |
Aug 7, 2023 | 11.60 | 11.67 | 11.55 | 11.55 | 10.73 | 59,400 |
Aug 4, 2023 | 11.52 | 11.59 | 11.50 | 11.55 | 10.73 | 32,400 |
Aug 3, 2023 | 11.52 | 11.54 | 11.47 | 11.48 | 10.67 | 66,500 |
Aug 2, 2023 | 11.52 | 11.55 | 11.45 | 11.50 | 10.69 | 47,400 |
Aug 1, 2023 | 11.53 | 11.56 | 11.50 | 11.51 | 10.69 | 42,700 |
Jul 31, 2023 | 11.57 | 11.62 | 11.51 | 11.59 | 10.77 | 43,500 |
Jul 28, 2023 | 11.48 | 11.57 | 11.42 | 11.51 | 10.69 | 43,900 |
Jul 27, 2023 | 11.53 | 11.55 | 11.44 | 11.48 | 10.67 | 37,900 |
Jul 26, 2023 | 11.46 | 11.53 | 11.46 | 11.49 | 10.68 | 34,900 |
Jul 25, 2023 | 11.50 | 11.54 | 11.46 | 11.46 | 10.65 | 22,400 |
Jul 24, 2023 | 11.54 | 11.59 | 11.47 | 11.51 | 10.69 | 36,600 |
Jul 21, 2023 | 0.10 Dividend | |||||
Jul 21, 2023 | 11.50 | 11.52 | 11.46 | 11.46 | 10.65 | 27,700 |
Jul 20, 2023 | 11.55 | 11.60 | 11.42 | 11.60 | 10.68 | 52,000 |
Jul 19, 2023 | 11.54 | 11.56 | 11.50 | 11.52 | 10.61 | 36,000 |
Jul 18, 2023 | 11.48 | 11.62 | 11.44 | 11.57 | 10.65 | 71,500 |
Jul 17, 2023 | 11.41 | 11.47 | 11.37 | 11.47 | 10.56 | 53,900 |
Jul 14, 2023 | 11.46 | 11.50 | 11.37 | 11.37 | 10.47 | 48,900 |
Jul 13, 2023 | 11.53 | 11.55 | 11.41 | 11.49 | 10.58 | 38,900 |
Jul 12, 2023 | 11.48 | 11.56 | 11.46 | 11.48 | 10.57 | 31,500 |
Jul 11, 2023 | 11.49 | 11.54 | 11.44 | 11.47 | 10.56 | 28,700 |
Jul 10, 2023 | 11.35 | 11.49 | 11.35 | 11.43 | 10.53 | 33,900 |
Jul 7, 2023 | 11.36 | 11.42 | 11.36 | 11.37 | 10.47 | 33,800 |
Jul 6, 2023 | 11.42 | 11.43 | 11.34 | 11.36 | 10.46 | 43,700 |
Jul 5, 2023 | 11.55 | 11.55 | 11.40 | 11.43 | 10.53 | 22,800 |
Jul 3, 2023 | 11.38 | 11.54 | 11.38 | 11.53 | 10.62 | 52,100 |
Jun 30, 2023 | 11.32 | 11.39 | 11.31 | 11.34 | 10.44 | 49,200 |
Jun 29, 2023 | 11.25 | 11.30 | 11.10 | 11.28 | 10.39 | 55,500 |
Jun 28, 2023 | 11.18 | 11.26 | 11.12 | 11.25 | 10.36 | 59,500 |
Jun 27, 2023 | 11.10 | 11.19 | 11.10 | 11.15 | 10.27 | 60,100 |
Jun 26, 2023 | 11.09 | 11.14 | 11.02 | 11.07 | 10.19 | 24,200 |
Jun 23, 2023 | 11.05 | 11.09 | 11.04 | 11.06 | 10.18 | 22,500 |
Jun 22, 2023 | 0.10 Dividend | |||||
Jun 22, 2023 | 10.93 | 11.09 | 10.93 | 11.05 | 10.18 | 61,600 |
Jun 21, 2023 | 11.08 | 11.11 | 11.02 | 11.07 | 10.10 | 29,200 |
Jun 20, 2023 | 11.07 | 11.11 | 11.03 | 11.07 | 10.10 | 55,800 |
Jun 16, 2023 | 11.01 | 11.13 | 11.01 | 11.01 | 10.04 | 72,200 |
Jun 15, 2023 | 10.92 | 11.07 | 10.92 | 11.01 | 10.04 | 32,600 |
Jun 14, 2023 | 10.98 | 11.00 | 10.92 | 10.93 | 9.97 | 24,300 |
Jun 13, 2023 | 10.97 | 11.01 | 10.93 | 10.95 | 9.99 | 29,700 |
Jun 12, 2023 | 10.85 | 10.94 | 10.85 | 10.92 | 9.96 | 87,100 |
Jun 9, 2023 | 10.84 | 10.89 | 10.83 | 10.87 | 9.92 | 34,500 |
Jun 8, 2023 | 10.90 | 10.90 | 10.83 | 10.87 | 9.92 | 44,900 |
Jun 7, 2023 | 10.89 | 10.95 | 10.87 | 10.87 | 9.92 | 23,900 |
Jun 6, 2023 | 10.79 | 10.89 | 10.79 | 10.87 | 9.92 | 20,900 |
Jun 5, 2023 | 10.83 | 10.85 | 10.73 | 10.80 | 9.85 | 30,800 |
Jun 2, 2023 | 10.77 | 10.91 | 10.77 | 10.83 | 9.88 | 64,100 |
Jun 1, 2023 | 10.79 | 10.84 | 10.74 | 10.74 | 9.80 | 51,500 |
May 31, 2023 | 10.81 | 10.83 | 10.75 | 10.82 | 9.87 | 37,900 |
May 30, 2023 | 10.78 | 10.83 | 10.74 | 10.79 | 9.84 | 37,800 |
May 26, 2023 | 10.80 | 10.84 | 10.77 | 10.80 | 9.85 | 21,200 |
May 25, 2023 | 10.72 | 10.83 | 10.71 | 10.83 | 9.88 | 74,600 |
May 24, 2023 | 10.75 | 10.77 | 10.69 | 10.70 | 9.76 | 46,200 |
May 23, 2023 | 10.76 | 10.81 | 10.72 | 10.73 | 9.79 | 37,900 |
May 22, 2023 | 0.10 Dividend | |||||
May 22, 2023 | 10.78 | 10.84 | 10.72 | 10.82 | 9.87 | 46,200 |
May 19, 2023 | 10.90 | 10.93 | 10.81 | 10.84 | 9.80 | 37,300 |
May 18, 2023 | 10.89 | 10.97 | 10.87 | 10.90 | 9.85 | 51,500 |
May 17, 2023 | 10.89 | 10.94 | 10.86 | 10.92 | 9.87 | 86,700 |
May 16, 2023 | 10.86 | 10.90 | 10.86 | 10.86 | 9.82 | 30,500 |
May 15, 2023 | 10.89 | 10.90 | 10.86 | 10.90 | 9.85 | 29,500 |
May 12, 2023 | 10.86 | 10.91 | 10.83 | 10.86 | 9.82 | 23,500 |
May 11, 2023 | 10.86 | 10.92 | 10.83 | 10.83 | 9.79 | 53,800 |
May 10, 2023 | 10.90 | 10.90 | 10.86 | 10.86 | 9.82 | 23,300 |
May 9, 2023 | 10.86 | 10.88 | 10.84 | 10.87 | 9.83 | 21,200 |
May 8, 2023 | 10.89 | 10.89 | 10.80 | 10.83 | 9.79 | 18,900 |
May 5, 2023 | 10.88 | 10.90 | 10.86 | 10.89 | 9.84 | 36,200 |
May 4, 2023 | 10.84 | 10.84 | 10.79 | 10.82 | 9.78 | 29,400 |
May 3, 2023 | 10.80 | 10.91 | 10.80 | 10.84 | 9.80 | 68,500 |
May 2, 2023 | 10.89 | 10.93 | 10.79 | 10.83 | 9.79 | 54,700 |
May 1, 2023 | 10.88 | 10.97 | 10.88 | 10.93 | 9.88 | 58,500 |
Apr 28, 2023 | 10.91 | 10.97 | 10.91 | 10.92 | 9.87 | 62,500 |
Apr 27, 2023 | 10.93 | 10.95 | 10.86 | 10.95 | 9.90 | 56,800 |
Apr 26, 2023 | 10.89 | 10.96 | 10.85 | 10.94 | 9.89 | 47,100 |
Apr 25, 2023 | 10.95 | 10.96 | 10.87 | 10.90 | 9.85 | 56,700 |
Apr 24, 2023 | 10.95 | 11.01 | 10.91 | 10.96 | 9.91 | 33,400 |
Apr 21, 2023 | 11.03 | 11.03 | 10.93 | 10.95 | 9.90 | 43,200 |
Apr 20, 2023 | 0.10 Dividend | |||||
Apr 20, 2023 | 11.03 | 11.07 | 10.91 | 11.07 | 10.01 | 45,700 |
Related Tickers
BGB Blackstone Strategic Credit 2027 Term Fund
11.76
+0.26%
BGH Barings Global Short Duration High Yield Fund
13.89
-0.10%
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.29
+0.06%
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.5700
+0.78%
SCD LMP Capital and Income Fund Inc.
14.34
-0.55%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.87
+0.27%
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
12.00
+0.42%
LGI Lazard Global Total Return and Income Fund, Inc.
14.90
-0.33%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.68
-0.51%
EFT Eaton Vance Floating-Rate Income Trust
13.35
-0.37%