Blackstone / GSO Strategic Credit Fund Historical Stock Prices

BGB 
$17.26
*  
0.08
0.46%
Get BGB Alerts
*Delayed - data as of Jul. 31, 2014 10:36 ET  -  Find a broker to begin trading BGB now
Exchange: NYSE

Community Rating:
View:    BGB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:36  17.28  17.315  17.25  17.26 43,524
07/30/2014 17.44 17.46 17.34 17.34 223,079
07/29/2014 17.49 17.5 17.35 17.43 299,395
07/28/2014 17.56 17.58 17.44 17.49 264,712
07/25/2014 17.55 17.57 17.52 17.56 251,002
07/24/2014 17.52 17.63 17.52 17.55 319,479
07/23/2014 17.57 17.58 17.51 17.53 360,711
07/22/2014 17.56 17.57 17.53 17.57 206,890
07/21/2014 17.62 17.62 17.52 17.6 186,349
07/18/2014 17.62 17.62 17.54 17.6 126,977
07/17/2014 17.63 17.68 17.58 17.6 224,464
07/16/2014 17.72 17.7267 17.58 17.63 108,121
07/15/2014 17.8 17.805 17.74 17.74 215,690
07/14/2014 17.77 17.87 17.74 17.85 156,478
07/11/2014 17.75 17.78 17.69 17.78 83,345
07/10/2014 17.66 17.77 17.66 17.74 163,357
07/09/2014 17.66 17.72 17.65 17.69 85,737
07/08/2014 17.61 17.72 17.56 17.72 110,767
07/07/2014 17.54 17.64 17.49 17.6 122,231
07/03/2014 17.6 17.6 17.41 17.54 86,874
07/02/2014 17.62 17.65 17.55 17.6 181,864
07/01/2014 17.76 17.77 17.6 17.64 115,517
06/30/2014 17.67 17.78 17.6 17.77 190,707
06/27/2014 17.59 17.67 17.58 17.65 138,671
06/26/2014 17.54 17.63 17.52 17.63 115,050
06/25/2014 17.55 17.6 17.47 17.55 203,460
06/24/2014 17.52 17.66 17.4476 17.64 233,678
06/23/2014 17.59 17.61 17.5 17.53 129,285
06/20/2014 17.64 17.65 17.51 17.51 173,367
06/19/2014 17.74 17.75 17.5801 17.65 132,107
06/18/2014 17.72 17.84 17.7 17.84 134,151
06/17/2014 17.66 17.78 17.63 17.78 163,710
06/16/2014 17.63 17.69 17.63 17.66 79,597
06/13/2014 17.6 17.68 17.5725 17.68 122,843
06/12/2014 17.52 17.64 17.51 17.6 112,466
06/11/2014 17.48 17.58 17.44 17.57 120,996
06/10/2014 17.48 17.56 17.46 17.53 116,727
06/09/2014 17.4 17.53 17.4 17.51 223,018
06/06/2014 17.49 17.5 17.41 17.42 202,115
06/05/2014 17.37 17.54 17.36 17.49 169,098
06/04/2014 17.62 17.62 17.39 17.44 213,447
06/03/2014 17.7 17.73 17.62 17.62 275,708
06/02/2014 17.63 17.73 17.6 17.73 244,758
05/30/2014 17.65 17.65 17.59 17.63 141,242
05/29/2014 17.56 17.62 17.55 17.59 125,312
05/28/2014 17.59 17.63 17.53 17.55 129,062
05/27/2014 17.6 17.6 17.54 17.56 207,379
05/23/2014 17.58 17.59 17.52 17.59 154,684
05/22/2014 17.56 17.6 17.54 17.6 195,629
05/21/2014 17.56 17.6 17.52 17.6 262,112
05/20/2014 17.55 17.552 17.5 17.55 194,587
05/19/2014 17.65 17.71 17.65 17.71 86,434
05/16/2014 17.63 17.71 17.6 17.68 81,967
05/15/2014 17.69 17.69 17.58 17.67 118,349
05/14/2014 17.68 17.71 17.62 17.64 88,032
05/13/2014 17.73 17.82 17.7 17.7 146,846
05/12/2014 17.66 17.77 17.65 17.77 126,357
05/09/2014 17.68 17.7 17.61 17.66 90,964
05/08/2014 17.67 17.73 17.64 17.66 125,277
05/07/2014 17.68 17.71 17.62 17.68 118,598
05/06/2014 17.72 17.73 17.59 17.73 170,777
05/05/2014 17.74 17.75 17.62 17.7 167,337
05/02/2014 17.8 17.8 17.68 17.69 116,210
05/01/2014 17.8 17.88 17.74 17.85 112,030
04/30/2014 17.8 17.8 17.69 17.76 122,594
04/29/2014 17.76 17.76 17.7 17.74 77,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?