Quantcast

Blackstone GSO Long Short Credit Income Fund Common Shares Historical Stock Prices

BGX 
$16.4
*  
0.02
0.12%
Get BGX Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading BGX now
Exchange:NYSE

Community Rating:
View:    BGX After Hours
 
 
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 17-JUN-2018 TO 17-SEP-2018

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 16.37 16.47 16.38 16.40 27,566
09/17/2018 16.55 16.56 16.42 16.42 21,426
09/14/2018 16.59 16.62 16.45 16.53 44,090
09/13/2018 16.59 16.619 16.5115 16.56 38,462
09/12/2018 16.55 16.56 16.5262 16.5262 26,930
09/11/2018 16.39 16.53 16.3523 16.5 35,670
09/10/2018 16.3 16.35 16.24 16.35 43,036
09/07/2018 16.4 16.43 16.2 16.26 96,569
09/06/2018 16.36 16.4 16.26 16.38 81,121
09/05/2018 16.35 16.39 16.32 16.39 64,733
09/04/2018 16.48 16.48 16.33 16.44 75,262
08/31/2018 16.53 16.55 16.39 16.41 69,270
08/30/2018 16.59 16.62 16.49 16.55 61,522
08/29/2018 16.73 16.85 16.56 16.57 68,771
08/28/2018 16.74 16.87 16.66 16.8 41,938
08/27/2018 16.76 16.78 16.66 16.72 36,051
08/24/2018 16.76 16.81 16.72 16.72 28,557
08/23/2018 16.76 16.79 16.69 16.69 28,172
08/22/2018 16.9 16.9 16.8 16.88 30,563
08/21/2018 16.85 16.92 16.82 16.88 45,795
08/20/2018 16.75 16.84 16.75 16.81 34,793
08/17/2018 16.78 16.8 16.7 16.72 50,962
08/16/2018 16.57 16.8 16.5648 16.76 55,592
08/15/2018 16.54 16.62 16.49 16.51 24,680
08/14/2018 16.64 16.64 16.52 16.61 38,264
08/13/2018 16.49 16.64 16.48 16.64 50,977
08/10/2018 16.6 16.62 16.47 16.52 61,559
08/09/2018 16.66 16.68 16.56 16.6 45,677
08/08/2018 16.74 16.74 16.6 16.63 36,873
08/07/2018 16.7 16.73 16.64 16.7 43,542
08/06/2018 16.8 16.83 16.72 16.72 47,750
08/03/2018 16.71 16.8 16.68 16.8 42,021
08/02/2018 16.57 16.71 16.57 16.71 45,969
08/01/2018 16.75 16.78 16.52 16.56 55,261
07/31/2018 16.74 16.8 16.59 16.63 59,651
07/30/2018 16.86 16.86 16.68 16.72 53,495
07/27/2018 16.83 16.88 16.7766 16.88 57,722
07/26/2018 16.82 16.86 16.72 16.83 58,105
07/25/2018 16.87 16.88 16.73 16.79 40,992
07/24/2018 16.83 16.86 16.7101 16.86 63,403
07/23/2018 16.76 16.76 16.7 16.7 20,858
07/20/2018 16.63 16.92 16.63 16.87 87,215
07/19/2018 16.5 16.66 16.5 16.66 32,062
07/18/2018 16.62 16.65 16.5 16.5 75,006
07/17/2018 16.54 16.659 16.54 16.62 33,486
07/16/2018 16.52 16.59 16.52 16.53 28,723
07/13/2018 16.63 16.6599 16.53 16.54 46,405
07/12/2018 16.7 16.73 16.63 16.63 28,327
07/11/2018 16.68 16.75 16.67 16.69 37,318
07/10/2018 16.65 16.7 16.65 16.67 19,800
07/09/2018 16.7 16.71 16.68 16.69 32,498
07/06/2018 16.63 16.69 16.62 16.67 31,893
07/05/2018 16.63 16.63 16.5694 16.62 28,608
07/03/2018 16.54 16.58 16.45 16.58 28,663
07/02/2018 16.52 16.59 16.39 16.44 51,688
06/29/2018 16.56 16.58 16.46 16.46 61,976
06/28/2018 16.65 16.65 16.42 16.52 73,557
06/27/2018 16.67 16.7 16.6 16.62 32,988
06/26/2018 16.71 16.72 16.65 16.65 35,655
06/25/2018 16.81 16.825 16.63 16.64 31,962
06/22/2018 16.88 16.88 16.81 16.81 34,298
06/21/2018 16.88 16.88 16.63 16.76 48,578
06/20/2018 16.93 17 16.86 16.96 57,803
06/19/2018 16.8 16.93 16.752 16.93 23,423
06/18/2018 16.68 16.81 16.67 16.8 29,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BGX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio