Blackstone / GSO Long-Short Credit Income Fund (BGX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.73

-0.01

(-0.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	12.78	12.81	12.73	12.73	12.73	53,570
16 may 2024	12.74	12.74	12.69	12.74	12.74	44,200
15 may 2024	12.67	12.69	12.63	12.68	12.68	51,700
14 may 2024	12.61	12.62	12.55	12.60	12.60	54,600
13 may 2024	12.55	12.62	12.44	12.56	12.56	23,300
10 may 2024	12.66	12.66	12.53	12.56	12.56	69,600
09 may 2024	12.73	12.75	12.51	12.55	12.55	56,700
08 may 2024	12.65	12.81	12.61	12.71	12.71	113,400
07 may 2024	12.49	12.66	12.45	12.63	12.63	81,800
06 may 2024	12.35	12.44	12.33	12.38	12.38	50,400
03 may 2024	12.36	12.40	12.31	12.34	12.34	31,200
02 may 2024	12.32	12.32	12.23	12.29	12.29	62,000
01 may 2024	12.22	12.30	12.20	12.30	12.30	58,300
30 abr 2024	12.18	12.19	12.15	12.18	12.18	50,800
29 abr 2024	12.17	12.17	12.11	12.14	12.14	35,600
26 abr 2024	12.14	12.22	12.12	12.15	12.15	42,400
25 abr 2024	12.13	12.14	12.09	12.11	12.11	33,600
24 abr 2024	12.20	12.22	12.13	12.15	12.15	43,600
23 abr 2024	12.17	12.17	12.13	12.15	12.15	32,100
22 abr 2024	12.13	12.20	12.10	12.11	12.11	46,900
22 abr 2024	0.105 Dividendo
19 abr 2024	12.20	12.27	12.16	12.18	12.08	105,100
18 abr 2024	12.22	12.26	12.22	12.25	12.14	28,400
17 abr 2024	12.15	12.20	12.13	12.18	12.08	55,400
16 abr 2024	12.14	12.17	12.10	12.15	12.05	97,400
15 abr 2024	12.30	12.30	12.11	12.11	12.01	45,600
12 abr 2024	12.26	12.32	12.21	12.24	12.13	50,200
11 abr 2024	12.33	12.33	12.25	12.25	12.14	39,800
10 abr 2024	12.34	12.36	12.26	12.28	12.17	55,500
09 abr 2024	12.34	12.41	12.32	12.34	12.23	37,900
08 abr 2024	12.23	12.42	12.23	12.28	12.17	90,000
05 abr 2024	12.32	12.32	12.23	12.26	12.15	51,000
04 abr 2024	12.37	12.37	12.20	12.23	12.12	46,400
03 abr 2024	12.30	12.32	12.25	12.27	12.16	38,500
02 abr 2024	12.30	12.34	12.27	12.30	12.19	43,300
01 abr 2024	12.33	12.36	12.29	12.31	12.20	45,100
28 mar 2024	12.35	12.35	12.30	12.31	12.20	57,300
27 mar 2024	12.35	12.35	12.29	12.32	12.21	36,500
26 mar 2024	12.36	12.36	12.29	12.30	12.19	31,800
25 mar 2024	12.31	12.36	12.25	12.30	12.19	45,400
22 mar 2024	12.40	12.40	12.27	12.28	12.17	28,700
21 mar 2024	12.40	12.40	12.33	12.34	12.23	30,800
20 mar 2024	12.38	12.38	12.27	12.31	12.20	79,600
20 mar 2024	0.105 Dividendo
19 mar 2024	12.43	12.44	12.36	12.39	12.18	39,000
18 mar 2024	12.34	12.40	12.31	12.39	12.18	31,400
15 mar 2024	12.29	12.34	12.29	12.31	12.10	53,500
14 mar 2024	12.39	12.44	12.26	12.28	12.07	47,100
13 mar 2024	12.33	12.36	12.28	12.33	12.12	48,500
12 mar 2024	12.26	12.30	12.21	12.30	12.09	89,100
11 mar 2024	12.13	12.22	12.12	12.22	12.01	51,100
08 mar 2024	12.21	12.26	12.11	12.12	11.91	37,300
07 mar 2024	12.21	12.24	12.21	12.21	12.00	52,100
06 mar 2024	12.20	12.25	12.19	12.22	12.01	29,400
05 mar 2024	12.21	12.28	12.17	12.20	11.99	52,700
04 mar 2024	12.21	12.26	12.21	12.21	12.00	51,800
01 mar 2024	12.17	12.24	12.14	12.22	12.01	43,500
29 feb 2024	12.14	12.15	12.00	12.11	11.90	67,200
28 feb 2024	12.06	12.06	12.03	12.06	11.85	27,000
27 feb 2024	12.05	12.06	11.97	12.03	11.83	62,000
26 feb 2024	11.94	11.98	11.93	11.98	11.78	67,200
23 feb 2024	12.03	12.07	11.85	11.91	11.71	124,700
22 feb 2024	11.96	12.01	11.95	11.97	11.77	71,400
21 feb 2024	11.97	12.02	11.95	11.96	11.76	56,800
21 feb 2024	0.103 Dividendo
20 feb 2024	12.04	12.08	11.99	12.03	11.72	66,600
16 feb 2024	12.03	12.03	11.94	12.00	11.69	60,800
15 feb 2024	12.01	12.04	11.98	12.00	11.69	32,900
14 feb 2024	12.04	12.04	11.93	12.02	11.71	113,800
13 feb 2024	11.93	11.96	11.89	11.96	11.66	70,900
12 feb 2024	11.96	12.03	11.93	11.97	11.67	45,600
09 feb 2024	11.91	11.95	11.89	11.91	11.61	64,900
08 feb 2024	12.07	12.09	11.89	11.93	11.63	72,900
07 feb 2024	12.06	12.15	12.00	12.04	11.73	65,200
06 feb 2024	11.90	11.98	11.84	11.98	11.68	60,800
05 feb 2024	11.91	11.94	11.80	11.87	11.57	41,000
02 feb 2024	12.06	12.06	11.88	11.91	11.61	63,600
01 feb 2024	12.02	12.09	12.00	12.02	11.71	65,400
31 ene 2024	11.99	12.04	11.92	12.01	11.70	131,000
30 ene 2024	11.95	11.99	11.89	11.96	11.66	54,900
29 ene 2024	11.88	11.95	11.87	11.90	11.60	17,600
26 ene 2024	11.93	11.93	11.82	11.86	11.56	45,400
25 ene 2024	11.80	11.88	11.80	11.88	11.58	54,300
24 ene 2024	11.80	11.83	11.74	11.81	11.51	106,100
23 ene 2024	11.66	11.75	11.63	11.71	11.41	119,600
22 ene 2024	11.69	11.69	11.57	11.61	11.31	112,400
19 ene 2024	11.62	11.66	11.55	11.59	11.30	50,900
18 ene 2024	11.65	11.68	11.59	11.62	11.32	41,300
17 ene 2024	11.61	11.67	11.56	11.59	11.30	70,500
16 ene 2024	11.65	11.68	11.59	11.60	11.30	70,400
12 ene 2024	11.63	11.70	11.57	11.61	11.31	64,800
11 ene 2024	11.63	11.63	11.54	11.60	11.30	170,900
10 ene 2024	11.60	11.60	11.55	11.60	11.30	53,500
09 ene 2024	11.58	11.60	11.54	11.60	11.30	56,800
08 ene 2024	11.58	11.60	11.55	11.60	11.30	63,400
05 ene 2024	11.52	11.57	11.49	11.55	11.26	88,800
04 ene 2024	11.46	11.51	11.44	11.48	11.19	57,200
03 ene 2024	11.54	11.55	11.41	11.43	11.14	66,600
02 ene 2024	11.45	11.53	11.41	11.51	11.22	65,900
29 dic 2023	11.46	11.50	11.45	11.45	11.16	177,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo79.96+0.73(+0.92%)

Oro2,420.00+34.50(+1.45%)

Blackstone / GSO Long-Short Credit Income Fund (BGX)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
79.96
+0.73(+0.92%)

Oro
2,420.00
+34.50(+1.45%)