Home > Quotes > BGB > Historical Prices

Blackstone / GSO Strategic Credit Fund Historical Stock Prices

BGB 
$19.33
*  
0.18
  negative  
0.92%
Get BGB Alerts
*Delayed - data as of May 23, 2013 13:51 ET 
Exchange: NYSE

Community Rating:
View:    BGB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
13:51  19.28  19.49  19.25  19.33 95,467
05/22/2013 19.55 19.63 19.4 19.51 281,424
05/21/2013 19.77 19.77 19.421 19.48 267,056
05/20/2013 19.77 19.88 19.57 19.7 208,230
05/17/2013 19.56 19.8 19.51 19.77 169,727
05/16/2013 19.59 19.69 19.14 19.45 373,359
05/15/2013 19.89 19.89 19.4501 19.51 188,557
05/14/2013 19.96 19.98 19.87 19.87 161,100
05/13/2013 19.99 19.99 19.86 19.86 121,818
05/10/2013 19.91 19.99 19.87 19.99 94,776
05/09/2013 19.92 19.92 19.8 19.861 133,270
05/08/2013 19.85 19.9 19.8 19.9 157,960
05/07/2013 19.85 19.85 19.74 19.83 131,718
05/06/2013 19.79 19.83 19.73 19.82 65,013
05/03/2013 19.83 19.85 19.71 19.78 67,496
05/02/2013 19.78 19.82 19.7 19.7 92,708
05/01/2013 19.79 19.79 19.62 19.65 143,750
04/30/2013 19.83 19.85 19.73 19.77 127,774
04/29/2013 19.74 19.8497 19.65 19.73 91,410
04/26/2013 19.73 19.7499 19.63 19.7 120,186
04/25/2013 19.8 19.82 19.5 19.66 241,425
04/24/2013 19.7 19.74 19.59 19.61 110,587
04/23/2013 19.83 19.83 19.58 19.62 197,185
04/22/2013 19.89 19.89 19.69 19.7 196,241
04/19/2013 19.81 19.9 19.74 19.86 91,466
04/18/2013 19.92 19.92 19.81 19.86 185,594
04/17/2013 19.79 19.9 19.75 19.78 127,360
04/16/2013 19.94 19.97 19.85 19.91 113,868
04/15/2013 19.88 19.99 19.8 19.9 118,948
04/12/2013 19.87 19.89 19.78 19.82 86,425
04/11/2013 19.88 19.88 19.77 19.81 117,400
04/10/2013 19.8 19.87 19.72 19.83 73,811
04/09/2013 19.8 19.9 19.58 19.69 108,465
04/08/2013 19.84 19.95 19.61 19.81 114,972
04/05/2013 19.85 19.85 19.72 19.85 50,789
04/04/2013 19.84 19.94 19.58 19.84 100,202
04/03/2013 19.84 19.92 19.5 19.73 158,826
04/02/2013 19.88 19.93 19.76 19.9 222,269
04/01/2013 19.98 19.98 19.821 19.93 134,633
03/28/2013 19.8 20.08 19.66 20.08 878,995
03/27/2013 19.65 19.7 19.55 19.6 94,193
03/26/2013 19.56 19.71 19.5 19.61 89,657
03/25/2013 19.56 19.58 19.4 19.45 155,109
03/22/2013 19.3 19.53 19.25 19.42 129,689
03/21/2013 19.43 19.52 19.2 19.3 130,452
03/20/2013 19.36 19.47 19.36 19.38 98,804
03/19/2013 19.55 19.59 19.26 19.33 136,987
03/18/2013 19.6 19.62 19.22 19.42 84,652
03/15/2013 19.84 19.84 19.42 19.53 86,856
03/14/2013 19.86 19.86 19.6 19.73 85,670
03/13/2013 19.91 19.94 19.72 19.92 177,475
03/12/2013 19.85 19.87 19.66 19.87 127,758
03/11/2013 19.79 19.8399 19.6 19.77 83,931
03/08/2013 19.9 19.9 19.52 19.6 134,631
03/07/2013 19.88 19.9 19.7 19.9 205,436
03/06/2013 19.89 19.89 19.63 19.8 164,838
03/05/2013 19.84 19.89 19.7319 19.85 163,065
03/04/2013 19.84 19.87 19.71 19.76 86,397
03/01/2013 19.6 19.78 19.56 19.72 102,169
02/28/2013 19.59 19.74 19.5101 19.58 232,813
02/27/2013 19.49 19.58 19.399 19.58 119,525
02/26/2013 19.18 19.47 19.16 19.47 140,114
02/25/2013 19.2 19.47 19.03 19.27 199,228
02/22/2013 19.31 19.35 19.1305 19.25 111,761
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.