Blackstone GSO Long Short Credit Income Fund Historical Stock Prices

BGX 
$16.16
*  
0.07
0.43%
Get BGX Alerts
*Delayed - data as of May 5, 2015 14:50 ET  -  Find a broker to begin trading BGX now
Exchange: NYSE

Community Rating:
View:    BGX 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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-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.
14:50  16.17  16.2295  16.10  16.16 43,201
05/04/2015 16.23 16.28 16.23 16.23 65,049
05/01/2015 16.32 16.32 16.22 16.23 58,724
04/30/2015 16.24 16.28 16.22 16.26 33,459
04/29/2015 16.2 16.33 16.18 16.27 45,047
04/28/2015 16.26 16.31 16.26 16.29 38,492
04/27/2015 16.33 16.34 16.25 16.26 26,210
04/24/2015 16.34 16.39 16.31 16.35 46,619
04/23/2015 16.32 16.38 16.3191 16.37 33,460
04/22/2015 16.27 16.37 16.27 16.37 23,716
04/21/2015 16.28 16.32 16.26 16.32 23,930
04/20/2015 16.31 16.36 16.27 16.33 38,274
04/17/2015 16.28 16.34 16.28 16.31 12,214
04/16/2015 16.29 16.34 16.29 16.31 25,917
04/15/2015 16.29 16.35 16.27 16.35 33,506
04/14/2015 16.27 16.31 16.252 16.31 20,113
04/13/2015 16.24 16.31 16.2 16.31 30,184
04/10/2015 16.23 16.27 16.21 16.2699 14,305
04/09/2015 16.18 16.28 16.18 16.2 38,000
04/08/2015 16.17 16.23 16.14 16.18 53,825
04/07/2015 16.12 16.22 16.11 16.18 30,715
04/06/2015 16.14 16.17 16.105 16.16 26,427
04/02/2015 16.11 16.14 16.08 16.13 43,864
04/01/2015 16.17 16.17 16.1 16.11 36,140
03/31/2015 16.1 16.14 16.09 16.14 109,098
03/30/2015 16.1 16.17 16.09 16.14 70,254
03/27/2015 16.09 16.125 16.09 16.1 24,192
03/26/2015 16.1 16.15 16.07 16.12 46,503
03/25/2015 16.16 16.16 16.08 16.09 49,997
03/24/2015 16.05 16.12 16.05 16.1 50,630
03/23/2015 15.96 16.11 15.94 16.11 78,044
03/20/2015 15.99 16.01 15.91 15.98 86,582
03/19/2015 16 16.07 15.93 15.98 28,581
03/18/2015 15.99 16 15.92 16 35,920
03/17/2015 16.02 16.12 16 16 55,904
03/16/2015 16.02 16.09 16.02 16.08 28,701
03/13/2015 15.99 16.04 15.96 16.04 25,341
03/12/2015 15.92 16.02 15.92 15.97 27,648
03/11/2015 15.98 16.06 15.94 15.94 37,961
03/10/2015 15.96 16.07 15.96 16 74,266
03/09/2015 15.92 16.07 15.92 16.02 72,068
03/06/2015 15.96 16 15.8982 15.95 125,646
03/05/2015 15.98 16.05 15.96 15.96 35,007
03/04/2015 15.92 16.02 15.92 15.97 31,357
03/03/2015 16.03 16.03 15.86 15.92 35,231
03/02/2015 16.06 16.1 16.02 16.03 22,627
02/27/2015 16.05 16.06 16.02 16.06 24,821
02/26/2015 16.04 16.08 15.98 16.06 46,117
02/25/2015 15.94 16.1 15.94 16.09 95,345
02/24/2015 15.79 15.97 15.79 15.9401 67,608
02/23/2015 15.69 15.79 15.67 15.78 103,875
02/20/2015 15.57 15.69 15.57 15.69 49,052
02/19/2015 15.54 15.6299 15.54 15.6 36,846
02/18/2015 15.63 15.63 15.56 15.59 43,280
02/17/2015 15.72 15.72 15.67 15.69 68,455
02/13/2015 15.65 15.72 15.63 15.71 39,625
02/12/2015 15.65 15.66 15.61 15.65 39,736
02/11/2015 15.55 15.61 15.55 15.6 65,002
02/10/2015 15.54 15.57 15.53 15.57 36,900
02/09/2015 15.51 15.61 15.51 15.51 73,663
02/06/2015 15.58 15.58 15.51 15.51 56,398
02/05/2015 15.53 15.58 15.51 15.55 34,170
02/04/2015 15.5 15.57 15.5 15.52 53,212
*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?