Blackstone GSO Long Short Credit Income Fund Historical Stock Prices

BGX 
$15.32
*  
0.0099
0.06%
Get BGX Alerts
*Delayed - data as of Jul. 31, 2015 13:49 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 29-APR-2015 TO 30-JUL-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.
13:49  15.34  15.37  15.31  15.32 12,086
07/30/2015 15.32 15.4 15.3101 15.3101 37,220
07/29/2015 15.22 15.34 15.22 15.33 16,665
07/28/2015 15.23 15.28 15.23 15.27 26,860
07/27/2015 15.3 15.31 15.2 15.25 41,654
07/24/2015 15.37 15.41 15.3 15.31 31,128
07/23/2015 15.4 15.44 15.35 15.39 36,218
07/22/2015 15.43 15.43 15.3868 15.42 18,573
07/21/2015 15.45 15.49 15.35 15.49 80,138
07/20/2015 15.63 15.63 15.47 15.48 61,954
07/17/2015 15.71 15.73 15.61 15.61 49,453
07/16/2015 15.7 15.73 15.66 15.73 41,961
07/15/2015 15.65 15.69 15.6 15.65 48,175
07/14/2015 15.6 15.63 15.57 15.63 32,665
07/13/2015 15.65 15.65 15.56 15.6 29,874
07/10/2015 15.63 15.66 15.62 15.63 23,462
07/09/2015 15.64 15.66 15.61 15.64 41,589
07/08/2015 15.62 15.67 15.59 15.61 43,359
07/07/2015 15.65 15.7 15.604 15.7 25,140
07/06/2015 15.64 15.7 15.59 15.7 31,685
07/02/2015 15.58 15.64 15.58 15.64 16,151
07/01/2015 15.57 15.61 15.53 15.61 39,716
06/30/2015 15.44 15.74 15.37 15.49 42,395
06/29/2015 15.44 15.44 15.3601 15.4 37,215
06/26/2015 15.71 15.74 15.35 15.47 86,035
06/25/2015 15.75 15.76 15.69 15.73 41,466
06/24/2015 15.72 15.757 15.71 15.73 32,507
06/23/2015 15.8 15.82 15.71 15.7184 37,316
06/22/2015 15.82 15.82 15.74 15.77 27,581
06/19/2015 15.67 15.76 15.67 15.76 19,746
06/18/2015 15.8 15.83 15.73 15.78 73,903
06/17/2015 15.8 15.82 15.75 15.79 34,119
06/16/2015 15.88 15.88 15.7701 15.7999 59,051
06/15/2015 15.93 15.94 15.86 15.8968 16,632
06/12/2015 15.93 15.96 15.93 15.94 35,158
06/11/2015 15.96 15.99 15.9383 15.97 25,299
06/10/2015 15.88 16.02 15.88 15.96 31,042
06/09/2015 15.93 15.93 15.88 15.9 38,690
06/08/2015 15.99 16.0199 15.84 15.9 67,622
06/05/2015 16.03 16.04 15.88 15.96 42,460
06/04/2015 16.17 16.17 16.03 16.0436 28,249
06/03/2015 16.14 16.17 16.1307 16.17 13,825
06/02/2015 16.03 16.23 16.02 16.18 33,749
06/01/2015 16.05 16.07 16.03 16.05 18,079
05/29/2015 16.06 16.09 15.97 15.99 45,893
05/28/2015 16.08 16.1099 16.06 16.078 26,366
05/27/2015 16.07 16.12 16.07 16.12 28,809
05/26/2015 16.13 16.15 16.03 16.06 43,416
05/22/2015 16.2 16.2 16.11 16.11 22,660
05/21/2015 16.16 16.23 16.16 16.23 16,255
05/20/2015 16.12 16.2 16.1 16.13 18,743
05/19/2015 16.1 16.13 16.07 16.1 47,559
05/18/2015 16.23 16.25 16.17 16.19 36,578
05/15/2015 16.17 16.25 16.14 16.21 23,151
05/14/2015 15.64 16.2 15.64 16.18 25,605
05/13/2015 16.09 16.12 16.03 16.1144 41,814
05/12/2015 16.05 16.16 16.03 16.16 63,879
05/11/2015 16.2 16.21 16.14 16.14 50,652
05/08/2015 16.22 16.2397 16.18 16.2 33,478
05/07/2015 16.17 16.23 16.13 16.21 32,300
05/06/2015 16.17 16.23 16.15 16.21 23,095
05/05/2015 16.2 16.2295 16.1 16.21 58,578
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
*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?