Quantcast

Blackstone GSO Senior Floating Rate Term Fund Common Shares of Beneficial Interest Historical Stock Prices

BSL 
$17.89
*  
0.13
0.72%
Get BSL Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BSL now
Exchange:NYSE

Community Rating:
View:    BSL Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-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 17.91 17.99 17.86 17.89 50,794
05/22/2018 17.9 17.99 17.86 17.89 50,794
05/21/2018 17.96 18.04 17.95 18.02 52,774
05/18/2018 17.99 17.99 17.84 17.94 46,805
05/17/2018 17.87 17.97 17.87 17.94 63,029
05/16/2018 18.08 18.12 17.875 17.9 55,520
05/15/2018 18.26 18.32 18.04 18.04 46,169
05/14/2018 18.3 18.43 18.25 18.2965 61,761
05/11/2018 18.14 18.35 18.1 18.28 39,558
05/10/2018 18.16 18.1772 18.02 18.14 26,048
05/09/2018 18.25 18.25 17.9368 18.23 43,283
05/08/2018 17.96 18.13 17.96 18.13 18,425
05/07/2018 17.85 18.08 17.815 17.95 56,684
05/04/2018 17.9 17.925 17.755 17.81 50,775
05/03/2018 17.97 17.97 17.86 17.87 26,383
05/02/2018 18.13 18.13 17.88 17.96 52,321
05/01/2018 17.82 18 17.76 18 63,689
04/30/2018 17.8 17.805 17.66 17.74 55,284
04/27/2018 17.91 17.91 17.739 17.76 44,042
04/26/2018 17.9 17.9 17.75 17.79 57,048
04/25/2018 17.88 17.88 17.76 17.86 49,041
04/24/2018 18.02 18.02 17.83 17.83 54,940
04/23/2018 18.02 18.03 17.93 17.99 30,805
04/20/2018 18.02 18.02 17.9201 17.97 19,034
04/19/2018 18.01 18.11 17.97 18.1 44,827
04/18/2018 18.1 18.14 17.93 17.99 118,138
04/17/2018 18.25 18.28 18.15 18.15 42,637
04/16/2018 18.09 18.26 18.08 18.25 29,353
04/13/2018 18.3 18.3 18.06 18.06 31,630
04/12/2018 18.28 18.28 18.15 18.18 42,131
04/11/2018 18.23 18.255 18.17 18.22 29,724
04/10/2018 18.24 18.29 18.18 18.24 35,149
04/09/2018 18.25 18.27 18.18 18.2401 20,892
04/06/2018 18.41 18.41 18.17 18.18 38,684
04/05/2018 18.3 18.4 18.25 18.4 70,797
04/04/2018 18.29 18.395 18.16 18.19 36,905
04/03/2018 18.45 18.49 18.29 18.32 30,220
04/02/2018 18.51 18.51 18.31 18.45 43,272
03/29/2018 18.48 18.48 18.26 18.46 44,874
03/28/2018 18.31 18.4 18.22 18.4 37,126
03/27/2018 18.21 18.37 18.16 18.23 41,904
03/26/2018 18.12 18.23 17.9748 18.175 51,613
03/23/2018 18.01 18.02 17.9 17.91 43,554
03/22/2018 17.9 17.97 17.87 17.92 29,999
03/21/2018 18 18 17.91 17.93 20,391
03/20/2018 18.07 18.18 18.03 18.04 27,197
03/19/2018 18.14 18.14 18.03 18.05 18,383
03/16/2018 18.15 18.3 18.07 18.14 39,205
03/15/2018 18.37 18.37 18.1 18.11 39,172
03/14/2018 18.21 18.38 18.18 18.26 25,139
03/13/2018 18.09 18.12 18.04 18.11 29,667
03/12/2018 18.18 18.18 17.97 18.05 30,567
03/09/2018 18.1 18.169 18.08 18.13 35,152
03/08/2018 18.04 18.22 18 18.01 40,462
03/07/2018 18.14 18.19 18.01 18.04 32,624
03/06/2018 18.13 18.23 18.09 18.23 38,711
03/05/2018 17.98 18.05 17.9657 18.05 17,670
03/02/2018 17.95 18.04 17.93 17.99 41,366
03/01/2018 17.98 18.07 17.93 17.94 30,202
02/28/2018 18.03 18.03 17.86 17.88 37,661
02/27/2018 18.05 18.0937 17.86 18 57,305
02/26/2018 18.03 18.08 17.9301 18.06 30,673
02/23/2018 18.28 18.28 18.02 18.1 50,732
02/22/2018 18.25 18.3 18.12 18.21 73,393
*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?

Smart Portfolio