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
2024-12-31 14.55 14.55 14.28 14.34 0.1M
2024-12-30 14.45 14.55 14.40 14.51 0.0M
2024-12-27 14.58 14.64 14.42 14.46 0.0M
2024-12-26 14.64 14.67 14.53 14.60 0.0M
2024-12-24 14.54 14.55 14.51 14.55 0.0M
2024-12-23 14.41 14.59 14.36 14.54 0.1M
2024-12-20 14.34 14.56 14.30 14.51 0.1M
2024-12-19 14.35 14.36 14.25 14.25 0.1M
2024-12-18 14.49 14.54 14.27 14.27 0.1M
2024-12-17 14.50 14.50 14.41 14.43 0.1M
2024-12-16 14.65 14.65 14.50 14.53 0.1M
2024-12-13 14.62 14.62 14.56 14.60 0.0M
2024-12-12 14.59 14.61 14.51 14.53 0.1M
2024-12-11 14.56 14.64 14.51 14.60 0.0M
2024-12-10 14.62 14.67 14.56 14.56 0.0M
2024-12-09 14.59 14.62 14.53 14.62 0.1M
2024-12-06 14.62 14.69 14.60 14.62 0.1M
2024-12-05 14.66 14.69 14.60 14.62 0.0M
2024-12-04 14.74 14.84 14.63 14.66 0.0M
2024-12-03 14.80 14.84 14.73 14.73 0.1M
2024-12-02 14.67 14.76 14.62 14.76 0.1M
2024-11-29 14.68 14.70 14.60 14.65 0.0M
2024-11-27 14.45 14.63 14.45 14.61 0.1M
2024-11-26 14.48 14.51 14.45 14.47 0.0M
2024-11-25 14.58 14.60 14.42 14.47 0.1M
2024-11-22 14.42 14.58 14.42 14.58 0.0M
2024-11-21 14.44 14.53 14.41 14.42 0.0M
2024-11-20 14.60 14.60 14.49 14.55 0.1M
2024-11-19 14.50 14.59 14.38 14.59 0.1M
2024-11-18 14.37 14.52 14.37 14.49 0.1M
2024-11-15 14.17 14.38 14.15 14.36 0.1M
2024-11-14 14.18 14.27 14.14 14.15 0.0M
2024-11-13 14.36 14.36 14.18 14.19 0.1M
2024-11-12 14.42 14.43 14.27 14.28 0.0M
2024-11-11 14.42 14.43 14.35 14.41 0.1M
2024-11-08 14.33 14.44 14.32 14.42 0.1M
2024-11-07 14.19 14.36 14.18 14.33 0.1M
2024-11-06 14.30 14.30 14.16 14.18 0.0M
2024-11-05 14.22 14.24 14.11 14.17 0.0M
2024-11-04 14.18 14.23 14.11 14.18 0.1M
2024-11-01 14.18 14.24 14.18 14.18 0.0M
2024-10-31 14.17 14.23 14.15 14.18 0.1M
2024-10-30 14.14 14.16 14.09 14.15 0.0M
2024-10-29 14.07 14.13 14.05 14.09 0.0M
2024-10-28 14.17 14.17 14.05 14.08 0.1M
2024-10-25 14.12 14.15 14.01 14.08 0.1M
2024-10-24 14.18 14.18 14.04 14.05 0.0M
2024-10-23 14.28 14.29 14.19 14.21 0.1M
2024-10-22 14.17 14.30 14.17 14.28 0.1M
2024-10-21 14.21 14.24 14.15 14.21 0.0M
2024-10-18 14.24 14.27 14.13 14.21 0.1M
2024-10-17 14.27 14.27 14.15 14.23 0.0M
2024-10-16 14.25 14.27 14.16 14.20 0.1M
2024-10-15 14.26 14.27 14.19 14.25 0.1M
2024-10-14 14.18 14.24 14.17 14.19 0.0M
2024-10-11 14.20 14.23 14.15 14.16 0.1M
2024-10-10 14.21 14.24 14.18 14.19 0.0M
2024-10-09 14.19 14.24 14.16 14.17 0.1M
2024-10-08 14.19 14.24 14.14 14.19 0.1M
2024-10-07 14.23 14.33 14.10 14.16 0.1M
2024-10-04 14.17 14.19 14.10 14.17 0.1M
2024-10-03 14.01 14.10 13.96 14.08 0.1M
2024-10-02 14.06 14.08 13.96 14.06 0.0M
2024-10-01 14.16 14.16 14.00 14.04 0.1M
2024-09-30 14.12 14.13 14.04 14.12 0.1M
2024-09-27 14.05 14.16 14.00 14.11 0.1M
2024-09-26 14.12 14.16 14.03 14.04 0.1M
2024-09-25 14.15 14.18 14.03 14.12 0.1M
2024-09-24 14.17 14.18 14.02 14.11 0.1M
2024-09-23 14.29 14.37 14.09 14.13 0.1M
2024-09-20 14.31 14.46 14.31 14.39 0.0M
2024-09-19 14.32 14.36 14.22 14.31 0.0M
2024-09-18 14.27 14.29 14.17 14.26 0.0M
2024-09-17 14.21 14.32 14.17 14.23 0.1M
2024-09-16 14.21 14.31 14.17 14.18 0.1M
2024-09-13 14.30 14.34 14.19 14.21 0.1M
2024-09-12 14.35 14.38 14.25 14.25 0.0M
2024-09-11 14.28 14.33 14.20 14.29 0.1M
2024-09-10 14.31 14.35 14.24 14.28 0.0M
2024-09-09 14.21 14.30 14.21 14.28 0.0M
2024-09-06 14.22 14.28 14.17 14.20 0.0M
2024-09-05 14.23 14.32 14.19 14.23 0.1M
2024-09-04 14.28 14.43 14.22 14.26 0.0M
2024-09-03 14.26 14.39 14.25 14.34 0.0M
2024-08-30 14.30 14.42 14.28 14.28 0.1M
2024-08-29 14.17 14.32 14.12 14.29 0.1M
2024-08-28 14.37 14.37 14.11 14.17 0.1M
2024-08-27 14.39 14.42 14.29 14.32 0.0M
2024-08-26 14.41 14.47 14.31 14.33 0.1M
2024-08-23 14.27 14.34 14.27 14.32 0.0M
2024-08-22 14.37 14.47 14.33 14.38 0.0M
2024-08-21 14.21 14.40 14.21 14.32 0.0M
2024-08-20 14.27 14.38 14.21 14.27 0.0M
2024-08-19 14.23 14.38 14.19 14.27 0.0M
2024-08-16 14.16 14.26 14.16 14.24 0.0M
2024-08-15 14.10 14.22 14.10 14.16 0.0M
2024-08-14 14.07 14.17 14.03 14.10 0.0M
2024-08-13 14.09 14.18 14.04 14.10 0.0M
2024-08-12 14.16 14.19 13.99 14.08 0.0M
2024-08-09 13.94 14.15 13.94 14.08 0.0M
2024-08-08 13.92 14.04 13.90 13.98 0.0M
2024-08-07 13.89 14.03 13.86 13.89 0.0M
2024-08-06 13.84 13.91 13.76 13.82 0.1M
2024-08-05 13.92 13.99 13.80 13.84 0.1M
2024-08-02 14.25 14.36 14.05 14.14 0.1M
2024-08-01 14.36 14.45 14.31 14.32 0.1M
2024-07-31 14.39 14.39 14.29 14.29 0.1M
2024-07-30 14.23 14.40 14.23 14.27 0.1M
2024-07-29 14.09 14.30 13.98 14.23 0.1M
2024-07-26 14.06 14.10 13.97 14.04 0.0M
2024-07-25 13.95 14.01 13.92 14.01 0.1M
2024-07-24 13.91 13.97 13.85 13.95 0.1M
2024-07-23 13.99 14.06 13.97 14.02 0.1M
2024-07-22 13.98 14.08 13.89 14.05 0.0M
2024-07-19 14.05 14.12 13.96 13.98 0.0M
2024-07-18 14.11 14.17 14.05 14.09 0.0M
2024-07-17 14.14 14.22 14.07 14.10 0.0M
2024-07-16 14.20 14.31 14.10 14.11 0.1M
2024-07-15 14.22 14.29 14.10 14.22 0.0M
2024-07-12 14.23 14.29 14.18 14.23 0.0M
2024-07-11 14.30 14.30 14.21 14.24 0.0M
2024-07-10 14.40 14.40 14.21 14.28 0.1M
2024-07-09 14.30 14.35 14.23 14.32 0.0M
2024-07-08 14.26 14.26 14.20 14.25 0.1M
2024-07-05 14.19 14.24 14.11 14.14 0.0M
2024-07-03 14.20 14.23 14.19 14.21 0.0M
2024-07-02 14.12 14.20 14.11 14.20 0.1M
2024-07-01 14.08 14.14 14.06 14.14 0.0M
2024-06-28 14.12 14.18 14.01 14.01 0.1M
2024-06-27 13.90 14.00 13.90 14.00 0.0M
2024-06-26 13.90 13.95 13.81 13.95 0.0M
2024-06-25 13.77 13.89 13.77 13.85 0.1M
2024-06-24 13.82 13.89 13.75 13.75 0.1M
2024-06-21 13.83 13.89 13.81 13.86 0.0M
2024-06-20 13.98 14.06 13.91 13.93 0.0M
2024-06-18 14.02 14.04 13.96 14.00 0.0M
2024-06-17 14.02 14.17 14.00 14.00 0.1M
2024-06-14 14.11 14.11 14.05 14.05 0.0M
2024-06-13 14.21 14.24 14.11 14.13 0.0M
2024-06-12 14.22 14.30 14.14 14.16 0.0M
2024-06-11 14.07 14.18 14.05 14.18 0.0M
2024-06-10 14.18 14.18 14.06 14.09 0.0M
2024-06-07 14.04 14.33 14.01 14.15 0.1M
2024-06-06 13.99 14.10 13.98 14.06 0.0M
2024-06-05 13.98 14.03 13.92 14.03 0.1M
2024-06-04 13.98 14.05 13.92 13.99 0.0M
2024-06-03 14.07 14.14 13.96 13.99 0.1M
2024-05-31 14.04 14.12 13.97 14.11 0.0M
2024-05-30 13.98 14.04 13.91 13.95 0.0M
2024-05-29 14.01 14.05 13.88 13.93 0.0M
2024-05-28 14.11 14.15 13.99 14.01 0.0M
2024-05-24 14.10 14.23 14.05 14.11 0.1M
2024-05-23 14.18 14.18 14.07 14.13 0.0M
2024-05-22 14.26 14.30 14.15 14.18 0.0M
2024-05-21 14.36 14.36 14.32 14.34 0.0M
2024-05-20 14.37 14.38 14.30 14.32 0.0M
2024-05-17 14.43 14.43 14.35 14.39 0.0M
2024-05-16 14.47 14.47 14.35 14.37 0.0M
2024-05-15 14.45 14.45 14.33 14.40 0.0M
2024-05-14 14.28 14.37 14.20 14.35 0.0M
2024-05-13 14.23 14.28 14.23 14.26 0.0M
2024-05-10 14.25 14.27 14.23 14.26 0.0M
2024-05-09 14.29 14.31 14.21 14.22 0.0M
2024-05-08 14.25 14.31 14.23 14.27 0.0M
2024-05-07 14.12 14.28 14.12 14.20 0.0M
2024-05-06 14.23 14.23 14.09 14.14 0.0M
2024-05-03 14.11 14.17 14.04 14.17 0.1M
2024-05-02 14.08 14.13 13.99 14.10 0.1M
2024-05-01 14.09 14.19 14.02 14.11 0.1M
2024-04-30 14.18 14.18 14.00 14.11 0.1M
2024-04-29 14.11 14.15 14.00 14.14 0.1M
2024-04-26 14.12 14.17 14.08 14.11 0.1M
2024-04-25 14.26 14.26 14.09 14.13 0.1M
2024-04-24 14.35 14.36 14.15 14.29 0.1M
2024-04-23 14.30 14.35 14.30 14.33 0.0M
2024-04-22 14.24 14.29 14.22 14.29 0.0M
2024-04-19 14.25 14.31 14.23 14.29 0.1M
2024-04-18 14.25 14.33 14.18 14.28 0.1M
2024-04-17 14.15 14.23 14.15 14.23 0.0M
2024-04-16 14.14 14.18 14.09 14.17 0.0M
2024-04-15 14.09 14.21 14.06 14.16 0.2M
2024-04-12 14.16 14.20 14.08 14.09 0.1M
2024-04-11 14.17 14.19 14.16 14.16 0.0M
2024-04-10 14.15 14.21 14.09 14.18 0.1M
2024-04-09 14.16 14.21 14.13 14.13 0.1M
2024-04-08 14.11 14.20 14.11 14.18 0.1M
2024-04-05 14.14 14.15 14.10 14.13 0.0M
2024-04-04 14.18 14.25 14.10 14.11 0.1M
2024-04-03 14.22 14.26 14.13 14.15 0.1M
2024-04-02 14.32 14.32 14.23 14.25 0.1M
2024-04-01 14.35 14.40 14.32 14.33 0.1M
2024-03-28 14.32 14.35 14.29 14.33 0.1M
2024-03-27 14.35 14.35 14.27 14.29 0.1M
2024-03-26 14.30 14.33 14.25 14.25 0.1M
2024-03-25 14.29 14.33 14.25 14.25 0.0M
2024-03-22 14.43 14.43 14.28 14.29 0.0M
2024-03-21 14.37 14.51 14.37 14.40 0.0M
2024-03-20 14.37 14.44 14.36 14.42 0.1M
2024-03-19 14.40 14.50 14.40 14.50 0.1M
2024-03-18 14.43 14.48 14.37 14.40 0.0M
2024-03-15 14.37 14.42 14.30 14.41 0.1M
2024-03-14 14.50 14.56 14.25 14.25 0.1M
2024-03-13 14.38 14.52 14.38 14.50 0.1M
2024-03-12 14.27 14.39 14.27 14.38 0.0M
2024-03-11 14.24 14.31 14.22 14.30 0.0M
2024-03-08 14.23 14.26 14.18 14.26 0.1M
2024-03-07 14.22 14.31 14.22 14.27 0.1M
2024-03-06 14.20 14.23 14.17 14.21 0.1M
2024-03-05 14.19 14.20 14.12 14.14 0.0M
2024-03-04 14.37 14.37 14.14 14.17 0.1M
2024-03-01 14.25 14.30 14.24 14.26 0.1M
2024-02-29 14.15 14.24 14.11 14.21 0.1M
2024-02-28 14.02 14.07 14.00 14.07 0.0M
2024-02-27 14.02 14.07 13.98 14.02 0.1M
2024-02-26 14.04 14.08 13.95 13.96 0.1M
2024-02-23 14.12 14.16 14.00 14.04 0.1M
2024-02-22 14.04 14.04 13.99 14.03 0.1M
2024-02-21 13.88 13.99 13.88 13.99 0.1M
2024-02-20 13.88 13.96 13.86 13.96 0.1M
2024-02-16 13.91 14.00 13.83 13.93 0.2M
2024-02-15 13.93 13.99 13.88 13.92 0.2M
2024-02-14 13.78 13.90 13.78 13.90 0.1M
2024-02-13 13.70 13.76 13.61 13.72 0.2M
2024-02-12 13.60 13.73 13.59 13.72 0.3M
2024-02-09 13.58 13.59 13.53 13.58 0.0M
2024-02-08 13.65 13.66 13.54 13.58 0.0M
2024-02-07 13.67 13.67 13.60 13.63 0.0M
2024-02-06 13.62 13.67 13.56 13.62 0.1M
2024-02-05 13.60 13.60 13.51 13.57 0.1M
2024-02-02 13.59 13.60 13.50 13.56 0.1M
2024-02-01 13.59 13.60 13.52 13.57 0.1M
2024-01-31 13.61 13.62 13.50 13.53 0.0M
2024-01-30 13.49 13.57 13.49 13.52 0.1M
2024-01-29 13.49 13.52 13.45 13.48 0.0M
2024-01-26 13.50 13.50 13.40 13.45 0.0M
2024-01-25 13.43 13.49 13.41 13.45 0.0M
2024-01-24 13.52 13.53 13.39 13.42 0.1M
2024-01-23 13.44 13.44 13.37 13.41 0.0M
2024-01-22 13.49 13.51 13.33 13.40 0.1M
2024-01-19 13.48 13.50 13.36 13.39 0.0M
2024-01-18 13.43 13.49 13.35 13.42 0.0M
2024-01-17 13.48 13.50 13.36 13.39 0.0M
2024-01-16 13.39 13.48 13.39 13.46 0.0M
2024-01-12 13.37 13.39 13.29 13.36 0.1M
2024-01-11 13.36 13.41 13.31 13.39 0.1M
2024-01-10 13.36 13.40 13.31 13.39 0.1M
2024-01-09 13.40 13.42 13.34 13.38 0.1M
2024-01-08 13.37 13.40 13.34 13.39 0.1M
2024-01-05 13.42 13.42 13.26 13.30 0.1M
2024-01-04 13.36 13.37 13.27 13.30 0.0M
2024-01-03 13.39 13.39 13.28 13.29 0.0M
2024-01-02 13.30 13.43 13.30 13.36 0.0M