Blackstone / GSO Floating Rate Enhanced Income Fund (BGFLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| May 01, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Apr 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Apr 30, 2024 | 0.16 Dividend | |||||
| Apr 29, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| Apr 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
| Apr 25, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| Apr 24, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.85 | - |
| Apr 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.85 | - |
| Apr 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| Apr 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| Apr 18, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| Apr 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
| Apr 16, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| Apr 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| Apr 12, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| Apr 11, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.91 | - |
| Apr 10, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | - |
| Apr 09, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| Apr 08, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| Apr 05, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.93 | - |
| Apr 04, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| Apr 03, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| Apr 02, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.96 | - |
| Apr 01, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 28, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| Mar 27, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 26, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 25, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 22, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| Mar 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.00 | - |
| Mar 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| Mar 19, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| Mar 18, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.98 | - |
| Mar 15, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 14, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 13, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 12, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| Mar 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| Mar 08, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| Mar 07, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| Mar 06, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | - |
| Mar 05, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.91 | - |
| Mar 04, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.89 | - |
| Mar 01, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| Feb 29, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.87 | - |
| Feb 28, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.87 | - |
| Feb 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| Feb 26, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| Feb 23, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| Feb 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| Feb 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| Feb 20, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| Feb 16, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| Feb 15, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| Feb 14, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 13, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.79 | - |
| Feb 12, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| Feb 09, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 08, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 07, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 06, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 05, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| Feb 02, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| Feb 01, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| Jan 31, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| Jan 31, 2024 | 0.184 Dividend | |||||
| Jan 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| Jan 29, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 26, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 25, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| Jan 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| Jan 18, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| Jan 17, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | - |
| Jan 16, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 11, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| Jan 10, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | - |
| Jan 09, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| Jan 08, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| Jan 05, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| Jan 04, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| Jan 03, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| Jan 02, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| Dec 29, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.62 | - |
| Dec 29, 2023 | 0.189 Dividend | |||||
| Dec 28, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.43 | - |
| Dec 27, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.41 | - |
| Dec 26, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.40 | - |
| Dec 22, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.39 | - |
| Dec 21, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.39 | - |
| Dec 20, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.37 | - |
| Dec 19, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.34 | - |
| Dec 18, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.32 | - |
| Dec 15, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.31 | - |
| Dec 14, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.