U.S. markets close in 10 minutes

Blackstone Senior Floating Rate 2027 Term Fund (BSL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.22-0.05 (-0.35%)
A partir del 03:43PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202414.2914.3114.2114.2214.2236,051
08 may 202414.2514.3114.2314.2714.2744,700
07 may 202414.1214.2814.1214.2014.2035,900
06 may 202414.2314.2314.0914.1414.1440,300
03 may 202414.1114.1714.0414.1714.1751,000
02 may 202414.0814.1313.9914.1014.1068,900
01 may 202414.0914.1914.0214.1114.11143,600
30 abr 202414.1814.1814.0014.1114.1187,300
29 abr 202414.1114.1514.0014.1414.1468,400
26 abr 202414.1214.1714.0814.1114.1171,900
25 abr 202414.2614.2614.0914.1314.1358,700
24 abr 202414.3514.3614.1514.2914.2954,400
23 abr 202414.3014.3514.3014.3314.3338,500
22 abr 202414.2414.2914.2214.2914.2932,600
22 abr 20240.114 Dividendo
19 abr 202414.2514.3114.2314.2914.1854,700
18 abr 202414.2514.3314.1814.2814.1763,600
17 abr 202414.1514.2314.1514.2314.1230,000
16 abr 202414.1414.1814.0914.1714.0634,400
15 abr 202414.0914.2114.0614.1614.05152,000
12 abr 202414.1614.2014.0814.0913.9859,200
11 abr 202414.1714.1914.1614.1614.0517,600
10 abr 202414.1514.2114.0914.1814.0782,200
09 abr 202414.1614.2114.1314.1314.0258,000
08 abr 202414.1114.2014.1114.1814.0758,500
05 abr 202414.1414.1514.1014.1314.0246,500
04 abr 202414.1814.2514.1014.1114.0051,100
03 abr 202414.2214.2614.1314.1514.04105,700
02 abr 202414.3214.3214.2314.2514.1451,500
01 abr 202414.3514.4014.3214.3314.2258,900
28 mar 202414.3214.3514.2914.3314.2250,700
27 mar 202414.3514.3514.2714.2914.1859,700
26 mar 202414.3014.3314.2514.2514.1470,800
25 mar 202414.2914.3314.2514.2514.1428,400
22 mar 202414.4314.4314.2814.2914.1831,800
21 mar 202414.3714.5114.3714.4014.2935,700
20 mar 202414.3714.4414.3614.4214.3053,200
20 mar 20240.114 Dividendo
19 mar 202414.4014.5014.4014.5014.2758,500
18 mar 202414.4314.4814.3714.4014.1727,500
15 mar 202414.3714.4214.3014.4114.1872,500
14 mar 202414.5014.5614.2514.2514.03104,700
13 mar 202414.3814.5214.3814.5014.2757,800
12 mar 202414.2714.3914.2714.3814.1535,400
11 mar 202414.2414.3114.2214.3014.0736,300
08 mar 202414.2314.2614.1814.2614.0462,100
07 mar 202414.2214.3114.2214.2714.0468,900
06 mar 202414.2014.2314.1714.2113.9962,900
05 mar 202414.1914.2014.1214.1413.9231,700
04 mar 202414.3714.3714.1414.1713.95121,600
01 mar 202414.2514.3014.2414.2614.04120,200
29 feb 202414.1514.2414.1114.2113.9980,700
28 feb 202414.0214.0714.0014.0713.8545,400
27 feb 202414.0214.0713.9814.0213.8079,200
26 feb 202414.0414.0813.9513.9613.74130,400
23 feb 202414.1214.1614.0014.0413.8268,300
22 feb 202414.0414.0413.9914.0313.8163,100
21 feb 202413.8813.9913.8813.9913.7768,600
21 feb 20240.114 Dividendo
20 feb 202413.8813.9613.8613.9613.63101,200
16 feb 202413.9114.0013.8313.9313.60197,000
15 feb 202413.9313.9913.8813.9213.59160,000
14 feb 202413.7813.9013.7813.9013.57130,800
13 feb 202413.7013.7613.6113.7213.39173,000
12 feb 202413.6013.7313.5913.7213.39345,800
09 feb 202413.5813.5913.5313.5813.2647,600
08 feb 202413.6513.6613.5413.5813.2649,100
07 feb 202413.6713.6713.6013.6313.3147,100
06 feb 202413.6213.6713.5613.6213.3060,600
05 feb 202413.6013.6013.5113.5713.2574,100
02 feb 202413.5913.6013.5013.5613.2458,300
01 feb 202413.5913.6013.5213.5713.2591,200
31 ene 202413.6113.6213.5013.5313.2144,500
30 ene 202413.4913.5713.4913.5213.2053,400
29 ene 202413.4913.5213.4513.4813.1643,500
26 ene 202413.5013.5013.4013.4513.1331,200
25 ene 202413.4313.4913.4113.4513.1338,100
24 ene 202413.5213.5313.3913.4213.1078,800
23 ene 202413.4413.4413.3713.4113.0929,700
22 ene 202413.4913.5113.3313.4013.0866,500
19 ene 202413.4813.5013.3613.3913.0723,600
18 ene 202413.4313.4913.3513.4213.1045,500
17 ene 202413.4813.5013.3613.3913.0748,100
16 ene 202413.3913.4813.3913.4613.1440,100
12 ene 202413.3713.3913.2913.3613.0463,800
11 ene 202413.3613.4113.3113.3913.0756,900
10 ene 202413.3613.4013.3113.3913.0757,400
09 ene 202413.4013.4213.3413.3813.0663,600
08 ene 202413.3713.4013.3413.3913.0771,500
05 ene 202413.4213.4213.2613.3012.9889,100
04 ene 202413.3613.3713.2713.3012.9836,300
03 ene 202413.3913.3913.2813.2912.9737,600
02 ene 202413.3013.4313.3013.3613.0443,200
29 dic 202313.4013.4113.3313.3513.0358,200
28 dic 202313.3113.4013.3013.3413.0243,700
28 dic 20230.114 Dividendo
27 dic 202313.3913.4113.2613.3812.95103,400
26 dic 202313.3813.4313.2813.3412.9163,400
22 dic 202313.3713.4013.2913.3712.9464,000
21 dic 202313.3013.4113.2613.2812.8547,300
*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...