Blackstone GSO Senior Floating Rate

BSL
🏛️ usa →
14.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.40 13.41 13.33 13.35 0.1M
2023-12-28 13.31 13.40 13.30 13.34 0.0M
2023-12-27 13.39 13.41 13.26 13.38 0.1M
2023-12-26 13.38 13.43 13.28 13.34 0.1M
2023-12-22 13.37 13.40 13.29 13.37 0.1M
2023-12-21 13.30 13.41 13.26 13.28 0.0M
2023-12-20 13.30 13.33 13.20 13.25 0.1M
2023-12-19 13.36 13.45 13.32 13.38 0.1M
2023-12-18 13.39 13.50 13.30 13.30 0.1M
2023-12-15 13.44 13.51 13.38 13.43 0.1M
2023-12-14 13.30 13.42 13.30 13.39 0.1M
2023-12-13 13.17 13.27 13.15 13.23 0.1M
2023-12-12 13.11 13.19 13.10 13.16 0.1M
2023-12-11 13.13 13.19 13.09 13.11 0.0M
2023-12-08 13.11 13.21 13.11 13.11 0.0M
2023-12-07 13.04 13.33 13.02 13.16 0.1M
2023-12-06 13.16 13.19 13.08 13.08 0.0M
2023-12-05 13.05 13.16 13.05 13.16 0.0M
2023-12-04 13.05 13.12 13.00 13.05 0.1M
2023-12-01 13.00 13.10 12.97 13.10 0.1M
2023-11-30 12.99 13.03 12.88 12.99 0.0M
2023-11-29 13.02 13.09 12.90 12.93 0.1M
2023-11-28 13.06 13.08 12.99 13.02 0.1M
2023-11-27 13.04 13.18 12.98 13.02 0.0M
2023-11-24 13.04 13.11 13.02 13.06 0.0M
2023-11-22 12.96 13.09 12.91 13.00 0.0M
2023-11-21 12.90 12.99 12.90 12.95 0.0M
2023-11-20 13.04 13.10 13.02 13.05 0.0M
2023-11-17 13.07 13.08 12.94 13.04 0.0M
2023-11-16 13.00 13.02 12.91 12.95 0.0M
2023-11-15 13.06 13.06 12.92 12.96 0.0M
2023-11-14 13.13 13.13 12.92 13.04 0.1M
2023-11-13 12.91 13.00 12.88 12.99 0.0M
2023-11-10 12.86 12.94 12.86 12.91 0.0M
2023-11-09 12.89 12.95 12.86 12.87 0.0M
2023-11-08 12.90 12.98 12.88 12.91 0.0M
2023-11-07 12.91 12.94 12.90 12.91 0.0M
2023-11-06 13.01 13.01 12.84 12.87 0.0M
2023-11-03 13.12 13.13 12.99 12.99 0.0M
2023-11-02 13.00 13.12 13.00 13.00 0.1M
2023-11-01 12.87 12.98 12.87 12.94 0.0M
2023-10-31 12.73 12.80 12.69 12.80 0.1M
2023-10-30 12.64 12.65 12.55 12.65 0.1M
2023-10-27 12.50 12.60 12.50 12.56 0.0M
2023-10-26 12.67 12.67 12.51 12.53 0.1M
2023-10-25 12.82 12.82 12.57 12.64 0.0M
2023-10-24 12.65 13.16 12.58 12.85 0.1M
2023-10-23 12.59 12.72 12.56 12.66 0.0M
2023-10-20 12.75 12.78 12.70 12.70 0.0M
2023-10-19 12.85 12.88 12.75 12.75 0.0M
2023-10-18 12.98 12.98 12.80 12.85 0.0M
2023-10-17 12.96 13.00 12.82 12.96 0.0M
2023-10-16 13.02 13.03 12.92 12.93 0.0M
2023-10-13 13.02 13.15 12.97 13.00 0.0M
2023-10-12 13.09 13.10 12.98 13.00 0.1M
2023-10-11 13.15 13.18 13.03 13.04 0.0M
2023-10-10 13.16 13.19 13.04 13.14 0.0M
2023-10-09 13.08 13.13 13.00 13.10 0.0M
2023-10-06 13.01 13.10 12.93 13.10 0.0M
2023-10-05 12.96 13.17 12.93 13.00 0.1M
2023-10-04 12.89 12.99 12.81 12.99 0.1M
2023-10-03 13.03 13.08 12.81 12.89 0.1M
2023-10-02 13.26 13.26 13.05 13.12 0.0M
2023-09-29 13.34 13.34 13.22 13.25 0.0M
2023-09-28 13.16 13.23 13.13 13.21 0.0M
2023-09-27 13.23 13.29 13.12 13.16 0.0M
2023-09-26 13.27 13.33 13.16 13.17 0.0M
2023-09-25 13.29 13.33 13.25 13.31 0.0M
2023-09-22 13.21 13.36 13.19 13.29 0.0M
2023-09-21 13.22 13.25 13.14 13.18 0.1M
2023-09-20 13.38 13.53 13.33 13.39 0.1M
2023-09-19 13.28 13.37 13.28 13.37 0.0M
2023-09-18 13.21 13.28 13.20 13.26 0.0M
2023-09-15 13.21 13.26 13.18 13.23 0.0M
2023-09-14 13.26 13.31 13.21 13.26 0.0M
2023-09-13 13.23 13.31 13.21 13.23 0.1M
2023-09-12 13.19 13.23 13.16 13.18 0.0M
2023-09-11 13.17 13.22 13.14 13.16 0.0M
2023-09-08 13.17 13.24 13.14 13.16 0.0M
2023-09-07 13.09 13.18 13.09 13.15 0.0M
2023-09-06 13.09 13.20 13.08 13.12 0.0M
2023-09-05 13.10 13.19 13.05 13.12 0.0M
2023-09-01 13.11 13.23 13.10 13.16 0.1M
2023-08-31 13.23 13.24 13.10 13.11 0.0M
2023-08-30 13.10 13.19 13.08 13.19 0.0M
2023-08-29 13.03 13.16 13.03 13.13 0.0M
2023-08-28 13.07 13.14 13.06 13.08 0.0M
2023-08-25 13.15 13.20 13.04 13.06 0.1M
2023-08-24 13.30 13.30 13.13 13.19 0.0M
2023-08-23 13.12 13.29 13.06 13.27 0.0M
2023-08-22 13.20 13.25 13.11 13.18 0.0M
2023-08-21 13.14 13.26 13.10 13.20 0.0M
2023-08-18 13.13 13.16 13.09 13.12 0.0M
2023-08-17 13.13 13.22 13.07 13.13 0.0M
2023-08-16 13.11 13.29 13.11 13.16 0.0M
2023-08-15 13.29 13.30 13.08 13.14 0.0M
2023-08-14 13.20 13.36 13.16 13.26 0.0M
2023-08-11 13.17 13.26 13.15 13.21 0.0M
2023-08-10 13.15 13.23 13.15 13.21 0.0M
2023-08-09 13.21 13.25 13.10 13.10 0.0M
2023-08-08 13.24 13.26 13.14 13.23 0.0M
2023-08-07 13.13 13.28 13.12 13.27 0.0M
2023-08-04 13.05 13.23 13.03 13.08 0.0M
2023-08-03 12.99 13.05 12.93 13.02 0.0M
2023-08-02 13.03 13.08 12.98 13.01 0.0M
2023-08-01 13.03 13.10 13.02 13.07 0.0M
2023-07-31 13.05 13.11 13.00 13.09 0.1M
2023-07-28 12.95 13.05 12.93 12.97 0.0M
2023-07-27 12.92 13.03 12.89 12.95 0.0M
2023-07-26 12.91 12.96 12.87 12.93 0.0M
2023-07-25 12.91 12.98 12.88 12.94 0.0M
2023-07-24 12.97 13.02 12.86 12.93 0.1M
2023-07-21 12.91 12.93 12.77 12.93 0.0M
2023-07-20 13.05 13.05 12.89 13.02 0.0M
2023-07-19 12.99 13.07 12.99 13.02 0.0M
2023-07-18 13.04 13.11 12.96 13.03 0.1M
2023-07-17 12.97 13.11 12.94 13.07 0.0M
2023-07-14 13.01 13.02 12.93 12.99 0.1M
2023-07-13 13.00 13.04 12.92 13.04 0.1M
2023-07-12 12.98 13.08 12.90 12.99 0.1M
2023-07-11 12.87 12.94 12.84 12.94 0.0M
2023-07-10 12.80 12.93 12.80 12.87 0.0M
2023-07-07 12.80 12.88 12.77 12.80 0.0M
2023-07-06 12.77 12.86 12.73 12.73 0.1M
2023-07-05 12.83 12.91 12.81 12.84 0.0M
2023-07-03 12.84 12.89 12.81 12.83 0.0M
2023-06-30 12.89 12.89 12.75 12.82 0.0M
2023-06-29 12.82 12.82 12.67 12.78 0.0M
2023-06-28 12.68 12.77 12.62 12.77 0.0M
2023-06-27 12.61 12.64 12.56 12.64 0.0M
2023-06-26 12.52 12.62 12.52 12.56 0.0M
2023-06-23 12.50 12.53 12.47 12.50 0.1M
2023-06-22 12.38 12.50 12.36 12.50 0.1M
2023-06-21 12.46 12.52 12.41 12.46 0.1M
2023-06-20 12.42 12.48 12.34 12.43 0.1M
2023-06-16 12.49 12.49 12.32 12.42 0.1M
2023-06-15 12.39 12.49 12.36 12.44 0.1M
2023-06-14 12.37 12.44 12.26 12.37 0.2M
2023-06-13 12.48 12.48 12.37 12.39 0.1M
2023-06-12 12.51 12.53 12.35 12.40 0.1M
2023-06-09 12.39 12.46 12.39 12.45 0.1M
2023-06-08 12.45 12.45 12.36 12.43 0.0M
2023-06-07 12.44 12.47 12.40 12.42 0.0M
2023-06-06 12.33 12.41 12.31 12.38 0.0M
2023-06-05 12.40 12.41 12.31 12.32 0.0M
2023-06-02 12.34 12.44 12.31 12.42 0.0M
2023-06-01 12.32 12.42 12.27 12.33 0.0M
2023-05-31 12.32 12.36 12.22 12.36 0.0M
2023-05-30 12.27 12.37 12.22 12.24 0.1M
2023-05-26 12.22 12.33 12.20 12.25 0.0M
2023-05-25 12.24 12.34 12.19 12.20 0.0M
2023-05-24 12.35 12.43 12.19 12.23 0.0M
2023-05-23 12.37 12.52 12.30 12.30 0.1M
2023-05-22 12.45 12.46 12.38 12.41 0.0M
2023-05-19 12.51 12.55 12.48 12.49 0.0M
2023-05-18 12.58 12.62 12.45 12.51 0.0M
2023-05-17 12.58 12.60 12.47 12.57 0.0M
2023-05-16 12.52 12.54 12.43 12.50 0.0M
2023-05-15 12.64 12.64 12.42 12.49 0.0M
2023-05-12 12.62 12.62 12.41 12.50 0.0M
2023-05-11 12.55 12.58 12.48 12.56 0.0M
2023-05-10 12.63 12.64 12.52 12.56 0.0M
2023-05-09 12.39 12.57 12.39 12.50 0.0M
2023-05-08 12.59 12.59 12.48 12.49 0.0M
2023-05-05 12.55 12.67 12.47 12.54 0.0M
2023-05-04 12.47 12.52 12.41 12.48 0.0M
2023-05-03 12.50 12.58 12.45 12.45 0.0M
2023-05-02 12.58 12.68 12.38 12.48 0.0M
2023-05-01 12.55 12.74 12.54 12.62 0.0M
2023-04-28 12.63 12.63 12.35 12.58 0.0M
2023-04-27 12.45 12.58 12.45 12.56 0.0M
2023-04-26 12.43 12.56 12.40 12.48 0.0M
2023-04-25 12.56 12.57 12.47 12.50 0.0M
2023-04-24 12.58 12.65 12.54 12.63 0.0M
2023-04-21 12.63 12.65 12.55 12.60 0.0M
2023-04-20 12.69 12.69 12.61 12.66 0.0M
2023-04-19 12.75 12.81 12.71 12.75 0.1M
2023-04-18 12.86 12.86 12.76 12.81 0.0M
2023-04-17 12.73 12.86 12.67 12.82 0.0M
2023-04-14 12.70 12.82 12.63 12.68 0.0M
2023-04-13 12.74 12.84 12.73 12.73 0.0M
2023-04-12 12.78 12.84 12.69 12.72 0.0M
2023-04-11 12.73 12.83 12.70 12.78 0.0M
2023-04-10 12.71 12.74 12.61 12.66 0.0M
2023-04-06 12.69 12.74 12.63 12.70 0.0M
2023-04-05 12.75 12.84 12.58 12.71 0.0M
2023-04-04 12.78 12.78 12.67 12.72 0.0M
2023-04-03 12.72 12.80 12.64 12.78 0.0M
2023-03-31 12.66 12.82 12.64 12.68 0.0M
2023-03-30 12.56 12.71 12.56 12.65 0.0M
2023-03-29 12.53 12.61 12.35 12.55 0.0M
2023-03-28 12.57 12.59 12.44 12.47 0.0M
2023-03-27 12.56 12.59 12.51 12.52 0.0M
2023-03-24 12.63 12.65 12.45 12.48 0.0M
2023-03-23 12.61 12.72 12.56 12.57 0.0M
2023-03-22 12.68 12.77 12.62 12.69 0.0M
2023-03-21 12.45 12.67 12.45 12.65 0.1M
2023-03-20 12.39 12.47 12.37 12.44 0.0M
2023-03-17 12.42 12.45 12.39 12.39 0.0M
2023-03-16 12.43 12.57 12.42 12.49 0.1M
2023-03-15 12.41 12.44 12.31 12.44 0.1M
2023-03-14 12.59 12.66 12.41 12.50 0.1M
2023-03-13 12.54 12.55 12.22 12.22 0.1M
2023-03-10 12.84 12.84 12.56 12.64 0.1M
2023-03-09 13.06 13.07 12.78 12.78 0.1M
2023-03-08 13.08 13.11 13.00 13.02 0.0M
2023-03-07 13.12 13.19 13.05 13.08 0.0M
2023-03-06 13.15 13.18 13.07 13.10 0.0M
2023-03-03 13.08 13.16 13.06 13.12 0.0M
2023-03-02 13.04 13.09 13.04 13.09 0.0M
2023-03-01 13.13 13.15 13.03 13.05 0.0M
2023-02-28 13.23 13.23 13.08 13.08 0.1M
2023-02-27 13.08 13.15 13.03 13.15 0.0M
2023-02-24 12.97 13.08 12.93 13.07 0.0M
2023-02-23 12.92 13.00 12.89 12.98 0.0M
2023-02-22 12.84 12.96 12.84 12.89 0.0M
2023-02-21 12.94 13.05 12.90 12.90 0.0M
2023-02-17 13.14 13.15 13.04 13.08 0.0M
2023-02-16 13.28 13.30 13.23 13.25 0.0M
2023-02-15 13.32 13.35 13.23 13.27 0.0M
2023-02-14 13.31 13.33 13.25 13.32 0.1M
2023-02-13 13.27 13.33 13.25 13.30 0.0M
2023-02-10 13.20 13.28 13.18 13.24 0.0M
2023-02-09 13.30 13.30 13.20 13.21 0.0M
2023-02-08 13.30 13.36 13.21 13.26 0.0M
2023-02-07 13.16 13.32 13.16 13.29 0.0M
2023-02-06 13.18 13.24 13.10 13.13 0.1M
2023-02-03 13.19 13.24 13.15 13.16 0.0M
2023-02-02 13.20 13.28 13.14 13.19 0.0M
2023-02-01 13.14 13.21 13.07 13.16 0.1M
2023-01-31 13.11 13.18 13.08 13.15 0.1M
2023-01-30 12.93 13.05 12.93 12.99 0.0M
2023-01-27 12.90 13.01 12.90 12.92 0.0M
2023-01-26 12.92 12.95 12.90 12.90 0.1M
2023-01-25 12.95 12.96 12.89 12.90 0.0M
2023-01-24 12.89 13.04 12.89 12.93 0.1M
2023-01-23 12.87 12.94 12.87 12.90 0.1M
2023-01-20 12.90 12.99 12.90 12.92 0.0M
2023-01-19 12.88 12.94 12.87 12.90 0.1M
2023-01-18 12.98 13.03 12.87 12.90 0.1M
2023-01-17 12.99 13.05 12.86 12.87 0.1M
2023-01-13 12.99 13.10 12.96 13.01 0.0M
2023-01-12 12.96 13.04 12.92 13.01 0.1M
2023-01-11 12.92 13.01 12.85 13.01 0.1M
2023-01-10 12.80 12.92 12.80 12.92 0.1M
2023-01-09 12.72 12.88 12.71 12.81 0.1M
2023-01-06 12.60 12.79 12.60 12.75 0.1M
2023-01-05 12.54 12.67 12.54 12.59 0.1M
2023-01-04 12.57 12.65 12.57 12.61 0.1M
2023-01-03 12.46 12.61 12.46 12.57 0.1M