Blackstone / GSO Long-Short Credit Income Fund (BGX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.36 | 12.40 | 12.31 | 12.34 | 12.34 | 31,178 |
| May 02, 2024 | 12.32 | 12.32 | 12.23 | 12.29 | 12.29 | 62,000 |
| May 01, 2024 | 12.22 | 12.30 | 12.20 | 12.30 | 12.30 | 58,300 |
| Apr 30, 2024 | 12.18 | 12.19 | 12.15 | 12.18 | 12.18 | 50,800 |
| Apr 29, 2024 | 12.17 | 12.17 | 12.11 | 12.14 | 12.14 | 35,600 |
| Apr 26, 2024 | 12.14 | 12.22 | 12.12 | 12.15 | 12.15 | 42,400 |
| Apr 25, 2024 | 12.13 | 12.14 | 12.09 | 12.11 | 12.11 | 33,600 |
| Apr 24, 2024 | 12.20 | 12.22 | 12.13 | 12.15 | 12.15 | 43,600 |
| Apr 23, 2024 | 12.17 | 12.17 | 12.13 | 12.15 | 12.15 | 32,100 |
| Apr 22, 2024 | 12.13 | 12.20 | 12.10 | 12.11 | 12.11 | 46,900 |
| Apr 22, 2024 | 0.105 Dividend | |||||
| Apr 19, 2024 | 12.20 | 12.27 | 12.16 | 12.18 | 12.08 | 105,100 |
| Apr 18, 2024 | 12.22 | 12.26 | 12.22 | 12.25 | 12.14 | 28,400 |
| Apr 17, 2024 | 12.15 | 12.20 | 12.13 | 12.18 | 12.08 | 55,400 |
| Apr 16, 2024 | 12.14 | 12.17 | 12.10 | 12.15 | 12.05 | 97,400 |
| Apr 15, 2024 | 12.30 | 12.30 | 12.11 | 12.11 | 12.01 | 45,600 |
| Apr 12, 2024 | 12.26 | 12.32 | 12.21 | 12.24 | 12.13 | 50,200 |
| Apr 11, 2024 | 12.33 | 12.33 | 12.25 | 12.25 | 12.14 | 39,800 |
| Apr 10, 2024 | 12.34 | 12.36 | 12.26 | 12.28 | 12.17 | 55,500 |
| Apr 09, 2024 | 12.34 | 12.41 | 12.32 | 12.34 | 12.23 | 37,900 |
| Apr 08, 2024 | 12.23 | 12.42 | 12.23 | 12.28 | 12.17 | 90,000 |
| Apr 05, 2024 | 12.32 | 12.32 | 12.23 | 12.26 | 12.15 | 51,000 |
| Apr 04, 2024 | 12.37 | 12.37 | 12.20 | 12.23 | 12.12 | 46,400 |
| Apr 03, 2024 | 12.30 | 12.32 | 12.25 | 12.27 | 12.16 | 38,500 |
| Apr 02, 2024 | 12.30 | 12.34 | 12.27 | 12.30 | 12.19 | 43,300 |
| Apr 01, 2024 | 12.33 | 12.36 | 12.29 | 12.31 | 12.20 | 45,100 |
| Mar 28, 2024 | 12.35 | 12.35 | 12.30 | 12.31 | 12.20 | 57,300 |
| Mar 27, 2024 | 12.35 | 12.35 | 12.29 | 12.32 | 12.21 | 36,500 |
| Mar 26, 2024 | 12.36 | 12.36 | 12.29 | 12.30 | 12.19 | 31,800 |
| Mar 25, 2024 | 12.31 | 12.36 | 12.25 | 12.30 | 12.19 | 45,400 |
| Mar 22, 2024 | 12.40 | 12.40 | 12.27 | 12.28 | 12.17 | 28,700 |
| Mar 21, 2024 | 12.40 | 12.40 | 12.33 | 12.34 | 12.23 | 30,800 |
| Mar 20, 2024 | 12.38 | 12.38 | 12.27 | 12.31 | 12.20 | 79,600 |
| Mar 20, 2024 | 0.105 Dividend | |||||
| Mar 19, 2024 | 12.43 | 12.44 | 12.36 | 12.39 | 12.18 | 39,000 |
| Mar 18, 2024 | 12.34 | 12.40 | 12.31 | 12.39 | 12.18 | 31,400 |
| Mar 15, 2024 | 12.29 | 12.34 | 12.29 | 12.31 | 12.10 | 53,500 |
| Mar 14, 2024 | 12.39 | 12.44 | 12.26 | 12.28 | 12.07 | 47,100 |
| Mar 13, 2024 | 12.33 | 12.36 | 12.28 | 12.33 | 12.12 | 48,500 |
| Mar 12, 2024 | 12.26 | 12.30 | 12.21 | 12.30 | 12.09 | 89,100 |
| Mar 11, 2024 | 12.13 | 12.22 | 12.12 | 12.22 | 12.01 | 51,100 |
| Mar 08, 2024 | 12.21 | 12.26 | 12.11 | 12.12 | 11.91 | 37,300 |
| Mar 07, 2024 | 12.21 | 12.24 | 12.21 | 12.21 | 12.00 | 52,100 |
| Mar 06, 2024 | 12.20 | 12.25 | 12.19 | 12.22 | 12.01 | 29,400 |
| Mar 05, 2024 | 12.21 | 12.28 | 12.17 | 12.20 | 11.99 | 52,700 |
| Mar 04, 2024 | 12.21 | 12.26 | 12.21 | 12.21 | 12.00 | 51,800 |
| Mar 01, 2024 | 12.17 | 12.24 | 12.14 | 12.22 | 12.01 | 43,500 |
| Feb 29, 2024 | 12.14 | 12.15 | 12.00 | 12.11 | 11.90 | 67,200 |
| Feb 28, 2024 | 12.06 | 12.06 | 12.03 | 12.06 | 11.85 | 27,000 |
| Feb 27, 2024 | 12.05 | 12.06 | 11.97 | 12.03 | 11.83 | 62,000 |
| Feb 26, 2024 | 11.94 | 11.98 | 11.93 | 11.98 | 11.78 | 67,200 |
| Feb 23, 2024 | 12.03 | 12.07 | 11.85 | 11.91 | 11.71 | 124,700 |
| Feb 22, 2024 | 11.96 | 12.01 | 11.95 | 11.97 | 11.77 | 71,400 |
| Feb 21, 2024 | 11.97 | 12.02 | 11.95 | 11.96 | 11.76 | 56,800 |
| Feb 21, 2024 | 0.103 Dividend | |||||
| Feb 20, 2024 | 12.04 | 12.08 | 11.99 | 12.03 | 11.72 | 66,600 |
| Feb 16, 2024 | 12.03 | 12.03 | 11.94 | 12.00 | 11.69 | 60,800 |
| Feb 15, 2024 | 12.01 | 12.04 | 11.98 | 12.00 | 11.69 | 32,900 |
| Feb 14, 2024 | 12.04 | 12.04 | 11.93 | 12.02 | 11.71 | 113,800 |
| Feb 13, 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.66 | 70,900 |
| Feb 12, 2024 | 11.96 | 12.03 | 11.93 | 11.97 | 11.67 | 45,600 |
| Feb 09, 2024 | 11.91 | 11.95 | 11.89 | 11.91 | 11.61 | 64,900 |
| Feb 08, 2024 | 12.07 | 12.09 | 11.89 | 11.93 | 11.63 | 72,900 |
| Feb 07, 2024 | 12.06 | 12.15 | 12.00 | 12.04 | 11.73 | 65,200 |
| Feb 06, 2024 | 11.90 | 11.98 | 11.84 | 11.98 | 11.68 | 60,800 |
| Feb 05, 2024 | 11.91 | 11.94 | 11.80 | 11.87 | 11.57 | 41,000 |
| Feb 02, 2024 | 12.06 | 12.06 | 11.88 | 11.91 | 11.61 | 63,600 |
| Feb 01, 2024 | 12.02 | 12.09 | 12.00 | 12.02 | 11.71 | 65,400 |
| Jan 31, 2024 | 11.99 | 12.04 | 11.92 | 12.01 | 11.70 | 131,000 |
| Jan 30, 2024 | 11.95 | 11.99 | 11.89 | 11.96 | 11.66 | 54,900 |
| Jan 29, 2024 | 11.88 | 11.95 | 11.87 | 11.90 | 11.60 | 17,600 |
| Jan 26, 2024 | 11.93 | 11.93 | 11.82 | 11.86 | 11.56 | 45,400 |
| Jan 25, 2024 | 11.80 | 11.88 | 11.80 | 11.88 | 11.58 | 54,300 |
| Jan 24, 2024 | 11.80 | 11.83 | 11.74 | 11.81 | 11.51 | 106,100 |
| Jan 23, 2024 | 11.66 | 11.75 | 11.63 | 11.71 | 11.41 | 119,600 |
| Jan 22, 2024 | 11.69 | 11.69 | 11.57 | 11.61 | 11.31 | 112,400 |
| Jan 19, 2024 | 11.62 | 11.66 | 11.55 | 11.59 | 11.30 | 50,900 |
| Jan 18, 2024 | 11.65 | 11.68 | 11.59 | 11.62 | 11.32 | 41,300 |
| Jan 17, 2024 | 11.61 | 11.67 | 11.56 | 11.59 | 11.30 | 70,500 |
| Jan 16, 2024 | 11.65 | 11.68 | 11.59 | 11.60 | 11.30 | 70,400 |
| Jan 12, 2024 | 11.63 | 11.70 | 11.57 | 11.61 | 11.31 | 64,800 |
| Jan 11, 2024 | 11.63 | 11.63 | 11.54 | 11.60 | 11.30 | 170,900 |
| Jan 10, 2024 | 11.60 | 11.60 | 11.55 | 11.60 | 11.30 | 53,500 |
| Jan 09, 2024 | 11.58 | 11.60 | 11.54 | 11.60 | 11.30 | 56,800 |
| Jan 08, 2024 | 11.58 | 11.60 | 11.55 | 11.60 | 11.30 | 63,400 |
| Jan 05, 2024 | 11.52 | 11.57 | 11.49 | 11.55 | 11.26 | 88,800 |
| Jan 04, 2024 | 11.46 | 11.51 | 11.44 | 11.48 | 11.19 | 57,200 |
| Jan 03, 2024 | 11.54 | 11.55 | 11.41 | 11.43 | 11.14 | 66,600 |
| Jan 02, 2024 | 11.45 | 11.53 | 11.41 | 11.51 | 11.22 | 65,900 |
| Dec 29, 2023 | 11.46 | 11.50 | 11.45 | 11.45 | 11.16 | 177,000 |
| Dec 28, 2023 | 11.50 | 11.50 | 11.41 | 11.45 | 11.16 | 117,500 |
| Dec 28, 2023 | 0.103 Dividend | |||||
| Dec 27, 2023 | 11.59 | 11.59 | 11.53 | 11.57 | 11.18 | 110,100 |
| Dec 26, 2023 | 11.58 | 11.58 | 11.48 | 11.55 | 11.16 | 107,400 |
| Dec 22, 2023 | 11.56 | 11.59 | 11.47 | 11.55 | 11.16 | 85,600 |
| Dec 21, 2023 | 11.57 | 11.57 | 11.47 | 11.50 | 11.11 | 75,800 |
| Dec 20, 2023 | 11.59 | 11.59 | 11.47 | 11.51 | 11.12 | 53,400 |
| Dec 20, 2023 | 0.103 Dividend | |||||
| Dec 19, 2023 | 11.72 | 11.73 | 11.59 | 11.67 | 11.17 | 118,900 |
| Dec 18, 2023 | 11.76 | 11.79 | 11.51 | 11.66 | 11.16 | 85,700 |
| *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.