Blackstone / GSO Strategic Credit Fund Historical Stock Prices

BGB 
$16.18
*  
0.04
0.25%
Get BGB Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading BGB now
Exchange: NYSE

Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.23  16.25  16.18  16.18 103,749
03/31/2015 16.2 16.25 16.18 16.18 103,749
03/30/2015 16.27 16.28 16.22 16.22 70,170
03/27/2015 16.26 16.31 16.23 16.25 111,353
03/26/2015 16.26 16.27 16.21 16.26 125,227
03/25/2015 16.24 16.28 16.24 16.26 119,465
03/24/2015 16.21 16.33 16.21 16.23 234,885
03/23/2015 16.28 16.28 16.17 16.21 119,600
03/20/2015 16.26 16.27 16.2 16.26 87,952
03/19/2015 16.37 16.37 16.29 16.33 55,593
03/18/2015 16.33 16.38 16.27 16.38 42,818
03/17/2015 16.38 16.38 16.29 16.33 67,224
03/16/2015 16.35 16.39 16.3104 16.39 102,595
03/13/2015 16.26 16.42 16.21 16.38 311,629
03/12/2015 16.28 16.33 16.25 16.26 102,273
03/11/2015 16.29 16.33 16.28 16.29 83,094
03/10/2015 16.28 16.31 16.25 16.31 68,309
03/09/2015 16.31 16.33 16.28 16.31 55,113
03/06/2015 16.36 16.361 16.24 16.33 72,557
03/05/2015 16.33 16.39 16.33 16.39 87,919
03/04/2015 16.31 16.36 16.28 16.36 50,883
03/03/2015 16.29 16.31 16.25 16.31 93,863
03/02/2015 16.26 16.38 16.24 16.3 145,879
02/27/2015 16.23 16.31 16.21 16.29 119,935
02/26/2015 16.2 16.28 16.2 16.24 130,987
02/25/2015 16.24 16.26 16.16 16.23 152,240
02/24/2015 16.09 16.23 16.09 16.23 196,995
02/23/2015 16.03 16.14 16.03 16.12 98,614
02/20/2015 15.94 16.04 15.91 16.04 108,177
02/19/2015 15.98 16.06 15.91 15.93 187,175
02/18/2015 16.02 16.02 15.94 16 99,674
02/17/2015 16.15 16.17 16.05 16.12 110,935
02/13/2015 16.17 16.19 16.14 16.14 100,956
02/12/2015 16.2 16.2 16.14 16.14 67,411
02/11/2015 16.17 16.2 16.15 16.17 70,982
02/10/2015 16.15 16.2 16.12 16.2 37,598
02/09/2015 16.08 16.18 16.08 16.18 104,772
02/06/2015 16.12 16.13 16.06 16.1 132,547
02/05/2015 16.05 16.15 16.0305 16.14 140,195
02/04/2015 15.92 16.09 15.88 16.09 129,201
02/03/2015 15.89 16 15.89 16 49,222
02/02/2015 15.85 15.91 15.83 15.88 111,086
01/30/2015 15.83 15.93 15.79 15.8 99,085
01/29/2015 15.76 15.88 15.75 15.88 114,460
01/28/2015 15.87 15.89 15.755 15.81 96,180
01/27/2015 15.83 15.9 15.77 15.86 129,440
01/26/2015 16.05 16.05 15.84 15.86 167,469
01/23/2015 16.02 16.06 15.99 16.03 125,950
01/22/2015 16.06 16.08 16.019 16.03 106,244
01/21/2015 16.09 16.09 15.99 16.05 129,332
01/20/2015 16.18 16.18 16.05 16.16 142,692
01/16/2015 16 16.15 15.94 16.15 163,374
01/15/2015 16.04 16.04 15.91 16.02 102,604
01/14/2015 16.09 16.1 15.94 16.03 93,876
01/13/2015 16.15 16.21 16.12 16.19 79,313
01/12/2015 16.16 16.2 16.05 16.15 121,135
01/09/2015 16.11 16.16 16.05 16.16 76,484
01/08/2015 16.11 16.13 16.02 16.13 97,148
01/07/2015 16.08 16.1 15.93 16.08 116,493
01/06/2015 16.04 16.08 15.97 16.03 138,009
01/05/2015 16.15 16.15 16 16.03 142,869
01/02/2015 16.4 16.4 16.14 16.22 228,561
12/31/2014 16.11 16.48 16.04 16.48 951,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?