Blackstone GSO Strate Credit Closed

BGB
🏛️ usa →
12.17
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 11.32 11.38 11.28 11.32 0.2M
2023-12-28 11.33 11.35 11.25 11.30 0.2M
2023-12-27 11.46 11.47 11.37 11.39 0.2M
2023-12-26 11.34 11.42 11.23 11.40 0.2M
2023-12-22 11.27 11.36 11.27 11.32 0.2M
2023-12-21 11.20 11.25 11.20 11.21 0.2M
2023-12-20 11.26 11.31 11.19 11.19 0.2M
2023-12-19 11.34 11.40 11.32 11.33 0.3M
2023-12-18 11.43 11.54 11.26 11.32 0.3M
2023-12-15 11.36 11.47 11.20 11.44 0.4M
2023-12-14 11.23 11.35 11.23 11.34 0.3M
2023-12-13 11.17 11.23 11.14 11.18 0.2M
2023-12-12 11.11 11.16 11.09 11.12 0.2M
2023-12-11 11.03 11.12 11.03 11.07 0.2M
2023-12-08 11.06 11.13 11.04 11.10 0.1M
2023-12-07 11.02 11.12 11.02 11.10 0.1M
2023-12-06 11.03 11.10 11.03 11.05 0.2M
2023-12-05 10.94 11.06 10.94 11.05 0.2M
2023-12-04 10.97 11.04 10.92 10.94 0.3M
2023-12-01 10.92 11.08 10.92 11.05 0.2M
2023-11-30 10.91 10.96 10.86 10.94 0.1M
2023-11-29 10.89 10.95 10.86 10.94 0.1M
2023-11-28 10.96 10.98 10.86 10.89 0.2M
2023-11-27 10.97 11.02 10.91 10.92 0.2M
2023-11-24 11.00 11.04 10.94 10.97 0.1M
2023-11-22 11.02 11.06 10.96 11.00 0.2M
2023-11-21 11.01 11.04 10.98 11.02 0.2M
2023-11-20 11.14 11.15 11.06 11.09 0.1M
2023-11-17 11.07 11.13 11.03 11.11 0.1M
2023-11-16 11.04 11.06 10.98 11.02 0.2M
2023-11-15 11.08 11.08 11.00 11.02 0.2M
2023-11-14 11.10 11.14 11.00 11.04 0.1M
2023-11-13 10.95 11.01 10.94 10.99 0.1M
2023-11-10 10.90 10.98 10.90 10.94 0.1M
2023-11-09 10.90 10.95 10.88 10.91 0.2M
2023-11-08 10.94 10.96 10.90 10.91 0.1M
2023-11-07 10.89 10.93 10.89 10.93 0.2M
2023-11-06 10.95 10.96 10.86 10.86 0.1M
2023-11-03 11.00 11.07 10.95 11.00 0.3M
2023-11-02 10.79 10.92 10.79 10.91 0.2M
2023-11-01 10.68 10.78 10.67 10.76 0.1M
2023-10-31 10.55 10.68 10.55 10.64 0.2M
2023-10-30 10.48 10.55 10.48 10.53 0.1M
2023-10-27 10.56 10.56 10.47 10.48 0.1M
2023-10-26 10.55 10.61 10.54 10.54 0.2M
2023-10-25 10.66 10.68 10.51 10.52 0.2M
2023-10-24 10.65 10.87 10.61 10.71 0.3M
2023-10-23 10.50 10.70 10.50 10.64 0.1M
2023-10-20 10.64 10.72 10.63 10.66 0.1M
2023-10-19 10.74 10.79 10.64 10.66 0.2M
2023-10-18 10.79 10.85 10.71 10.72 0.2M
2023-10-17 10.81 10.89 10.80 10.81 0.2M
2023-10-16 10.93 10.93 10.81 10.86 0.2M
2023-10-13 10.95 11.01 10.85 10.85 0.1M
2023-10-12 10.96 11.03 10.91 10.95 0.2M
2023-10-11 11.01 11.05 10.95 10.98 0.1M
2023-10-10 10.94 11.05 10.94 10.99 0.1M
2023-10-09 10.90 11.08 10.87 10.97 0.1M
2023-10-06 10.88 10.96 10.84 10.93 0.1M
2023-10-05 10.87 10.98 10.86 10.91 0.1M
2023-10-04 10.69 10.93 10.68 10.90 0.3M
2023-10-03 10.86 10.90 10.66 10.73 0.2M
2023-10-02 10.97 11.03 10.88 10.89 0.2M
2023-09-29 11.07 11.10 10.99 10.99 0.2M
2023-09-28 10.99 11.04 10.93 10.98 0.3M
2023-09-27 11.12 11.13 10.96 10.97 0.2M
2023-09-26 11.18 11.20 11.05 11.07 0.1M
2023-09-25 11.24 11.24 11.15 11.18 0.2M
2023-09-22 11.20 11.29 11.16 11.29 0.1M
2023-09-21 11.18 11.18 11.13 11.16 0.1M
2023-09-20 11.34 11.36 11.22 11.28 0.2M
2023-09-19 11.17 11.29 11.17 11.29 0.1M
2023-09-18 11.21 11.21 11.14 11.19 0.2M
2023-09-15 11.22 11.24 11.14 11.19 0.2M
2023-09-14 11.21 11.23 11.17 11.19 0.1M
2023-09-13 11.20 11.29 11.17 11.18 0.2M
2023-09-12 11.18 11.18 11.15 11.16 0.1M
2023-09-11 11.18 11.20 11.15 11.16 0.1M
2023-09-08 11.17 11.21 11.14 11.17 0.1M
2023-09-07 11.13 11.17 11.10 11.15 0.2M
2023-09-06 11.13 11.17 11.08 11.12 0.1M
2023-09-05 11.11 11.13 11.07 11.13 0.1M
2023-09-01 11.11 11.13 11.07 11.08 0.1M
2023-08-31 11.14 11.16 11.01 11.05 0.2M
2023-08-30 11.14 11.17 11.07 11.09 0.1M
2023-08-29 11.03 11.12 11.03 11.11 0.2M
2023-08-28 11.04 11.08 11.04 11.06 0.1M
2023-08-25 11.12 11.13 10.97 11.03 0.2M
2023-08-24 11.18 11.19 11.08 11.08 0.1M
2023-08-23 11.07 11.23 11.07 11.18 0.3M
2023-08-22 11.09 11.17 11.04 11.14 0.3M
2023-08-21 11.06 11.12 11.04 11.05 0.1M
2023-08-18 11.05 11.13 11.03 11.07 0.2M
2023-08-17 11.12 11.12 11.04 11.08 0.1M
2023-08-16 11.05 11.15 11.05 11.13 0.1M
2023-08-15 11.12 11.16 11.05 11.06 0.1M
2023-08-14 11.13 11.21 11.09 11.13 0.1M
2023-08-11 11.13 11.20 11.08 11.15 0.1M
2023-08-10 11.15 11.20 11.15 11.15 0.1M
2023-08-09 11.12 11.16 11.09 11.15 0.0M
2023-08-08 11.10 11.16 11.06 11.16 0.1M
2023-08-07 11.05 11.15 11.05 11.12 0.1M
2023-08-04 11.10 11.15 11.01 11.04 0.1M
2023-08-03 11.08 11.21 11.05 11.09 0.2M
2023-08-02 11.11 11.15 11.07 11.13 0.3M
2023-08-01 11.09 11.16 11.09 11.12 0.2M
2023-07-31 11.14 11.15 11.08 11.14 0.1M
2023-07-28 10.99 11.09 10.99 11.09 0.1M
2023-07-27 10.93 11.03 10.91 11.01 0.2M
2023-07-26 10.94 10.97 10.92 10.93 0.1M
2023-07-25 10.93 10.97 10.91 10.94 0.1M
2023-07-24 10.89 10.96 10.86 10.95 0.2M
2023-07-21 10.95 10.95 10.83 10.85 0.2M
2023-07-20 10.97 10.99 10.92 10.96 0.1M
2023-07-19 10.95 11.02 10.94 10.95 0.2M
2023-07-18 10.95 11.05 10.92 10.96 0.3M
2023-07-17 10.92 10.99 10.90 10.95 0.2M
2023-07-14 11.00 11.02 10.92 10.92 0.1M
2023-07-13 11.05 11.12 10.99 11.00 0.3M
2023-07-12 11.04 11.10 11.04 11.05 0.2M
2023-07-11 10.99 11.07 10.98 11.03 0.1M
2023-07-10 10.87 11.04 10.87 10.98 0.1M
2023-07-07 10.90 10.95 10.87 10.91 0.1M
2023-07-06 10.95 10.95 10.87 10.90 0.2M
2023-07-05 11.00 11.02 10.89 10.95 0.2M
2023-07-03 10.95 11.08 10.94 10.99 0.1M
2023-06-30 10.96 10.96 10.91 10.93 0.1M
2023-06-29 10.81 10.92 10.81 10.90 0.1M
2023-06-28 10.79 10.88 10.75 10.84 0.1M
2023-06-27 10.72 10.80 10.72 10.78 0.1M
2023-06-26 10.64 10.74 10.64 10.74 0.1M
2023-06-23 10.62 10.68 10.62 10.63 0.1M
2023-06-22 10.53 10.63 10.53 10.63 0.2M
2023-06-21 10.65 10.65 10.59 10.60 0.2M
2023-06-20 10.65 10.70 10.60 10.63 0.3M
2023-06-16 10.64 10.71 10.61 10.64 0.1M
2023-06-15 10.62 10.66 10.60 10.65 0.1M
2023-06-14 10.66 10.69 10.54 10.60 0.2M
2023-06-13 10.61 10.70 10.58 10.62 0.2M
2023-06-12 10.59 10.63 10.54 10.58 0.2M
2023-06-09 10.56 10.60 10.54 10.55 0.2M
2023-06-08 10.54 10.56 10.50 10.55 0.2M
2023-06-07 10.54 10.57 10.50 10.53 0.1M
2023-06-06 10.45 10.54 10.42 10.50 0.2M
2023-06-05 10.49 10.50 10.43 10.44 0.1M
2023-06-02 10.49 10.58 10.47 10.47 0.2M
2023-06-01 10.45 10.52 10.42 10.49 0.1M
2023-05-31 10.40 10.48 10.40 10.45 0.1M
2023-05-30 10.48 10.48 10.40 10.44 0.1M
2023-05-26 10.48 10.49 10.45 10.48 0.1M
2023-05-25 10.48 10.49 10.45 10.47 0.1M
2023-05-24 10.55 10.56 10.46 10.46 0.1M
2023-05-23 10.65 10.68 10.52 10.54 0.1M
2023-05-22 10.63 10.70 10.60 10.64 0.1M
2023-05-19 10.69 10.74 10.69 10.70 0.1M
2023-05-18 10.68 10.70 10.62 10.69 0.1M
2023-05-17 10.62 10.70 10.61 10.70 0.0M
2023-05-16 10.65 10.69 10.60 10.62 0.1M
2023-05-15 10.64 10.72 10.64 10.64 0.1M
2023-05-12 10.64 10.67 10.63 10.65 0.1M
2023-05-11 10.67 10.71 10.64 10.68 0.1M
2023-05-10 10.66 10.71 10.65 10.69 0.1M
2023-05-09 10.69 10.73 10.62 10.62 0.1M
2023-05-08 10.72 10.75 10.63 10.67 0.1M
2023-05-05 10.72 10.77 10.70 10.70 0.1M
2023-05-04 10.67 10.71 10.63 10.69 0.1M
2023-05-03 10.67 10.75 10.66 10.66 0.0M
2023-05-02 10.77 10.77 10.65 10.71 0.0M
2023-05-01 10.68 10.83 10.68 10.81 0.1M
2023-04-28 10.72 10.79 10.69 10.73 0.1M
2023-04-27 10.66 10.74 10.64 10.72 0.1M
2023-04-26 10.64 10.72 10.62 10.68 0.1M
2023-04-25 10.67 10.72 10.63 10.64 0.1M
2023-04-24 10.78 10.85 10.70 10.73 0.1M
2023-04-21 10.89 10.89 10.78 10.81 0.1M
2023-04-20 10.87 10.96 10.81 10.92 0.2M
2023-04-19 10.94 10.97 10.82 10.94 0.2M
2023-04-18 10.87 10.98 10.81 10.95 0.4M
2023-04-17 10.71 10.89 10.71 10.87 0.1M
2023-04-14 10.79 10.85 10.73 10.74 0.0M
2023-04-13 10.82 10.85 10.76 10.79 0.1M
2023-04-12 10.78 10.85 10.69 10.82 0.2M
2023-04-11 10.69 10.76 10.68 10.75 0.1M
2023-04-10 10.62 10.68 10.61 10.66 0.1M
2023-04-06 10.63 10.66 10.62 10.64 0.1M
2023-04-05 10.70 10.70 10.59 10.65 0.2M
2023-04-04 10.78 10.78 10.66 10.68 0.1M
2023-04-03 10.70 10.83 10.64 10.81 0.2M
2023-03-31 10.70 10.74 10.61 10.65 0.1M
2023-03-30 10.71 10.72 10.61 10.64 0.1M
2023-03-29 10.60 10.65 10.55 10.65 0.0M
2023-03-28 10.52 10.60 10.48 10.48 0.1M
2023-03-27 10.56 10.56 10.48 10.50 0.1M
2023-03-24 10.53 10.57 10.45 10.48 0.1M
2023-03-23 10.53 10.62 10.49 10.51 0.1M
2023-03-22 10.60 10.72 10.58 10.66 0.1M
2023-03-21 10.55 10.60 10.53 10.60 0.0M
2023-03-20 10.48 10.51 10.45 10.49 0.1M
2023-03-17 10.54 10.55 10.46 10.48 0.1M
2023-03-16 10.49 10.61 10.46 10.59 0.1M
2023-03-15 10.48 10.50 10.38 10.47 0.1M
2023-03-14 10.45 10.59 10.41 10.55 0.2M
2023-03-13 10.77 10.77 10.35 10.35 0.4M
2023-03-10 10.96 10.96 10.77 10.78 0.2M
2023-03-09 11.09 11.09 10.94 10.94 0.1M
2023-03-08 11.11 11.11 11.05 11.08 0.1M
2023-03-07 11.18 11.18 11.13 11.13 0.1M
2023-03-06 11.11 11.17 11.11 11.15 0.1M
2023-03-03 11.14 11.14 11.04 11.10 0.1M
2023-03-02 11.07 11.15 11.05 11.15 0.1M
2023-03-01 11.09 11.11 10.98 11.08 0.1M
2023-02-28 11.09 11.12 11.06 11.10 0.2M
2023-02-27 11.09 11.09 10.96 11.08 0.1M
2023-02-24 10.85 11.04 10.85 11.04 0.1M
2023-02-23 10.87 10.91 10.85 10.86 0.1M
2023-02-22 10.90 10.92 10.82 10.85 0.2M
2023-02-21 10.96 11.01 10.86 10.87 0.1M
2023-02-17 11.06 11.09 11.01 11.04 0.1M
2023-02-16 11.19 11.25 11.16 11.21 0.1M
2023-02-15 11.15 11.23 11.15 11.19 0.1M
2023-02-14 11.20 11.28 11.19 11.21 0.1M
2023-02-13 11.24 11.31 11.18 11.18 0.1M
2023-02-10 11.17 11.25 11.17 11.21 0.1M
2023-02-09 11.33 11.38 11.24 11.24 0.1M
2023-02-08 11.30 11.38 11.30 11.30 0.1M
2023-02-07 11.19 11.37 11.19 11.31 0.1M
2023-02-06 11.15 11.24 11.10 11.24 0.2M
2023-02-03 11.21 11.27 11.14 11.14 0.2M
2023-02-02 11.20 11.33 11.18 11.24 0.1M
2023-02-01 11.11 11.22 11.10 11.18 0.1M
2023-01-31 11.10 11.19 11.10 11.13 0.1M
2023-01-30 10.96 11.09 10.96 11.07 0.1M
2023-01-27 10.99 11.05 10.96 10.99 0.2M
2023-01-26 10.95 11.01 10.94 10.96 0.2M
2023-01-25 10.97 11.01 10.94 10.94 0.2M
2023-01-24 11.10 11.10 11.00 11.00 0.1M
2023-01-23 10.97 11.06 10.95 11.03 0.1M
2023-01-20 10.97 11.06 10.95 11.05 0.3M
2023-01-19 10.95 11.04 10.95 10.95 0.1M
2023-01-18 11.04 11.12 10.97 10.97 0.2M
2023-01-17 11.06 11.17 10.97 11.02 0.2M
2023-01-13 10.96 11.13 10.94 11.08 0.2M
2023-01-12 10.97 10.99 10.85 10.99 0.2M
2023-01-11 10.82 10.94 10.82 10.94 0.2M
2023-01-10 10.74 10.82 10.71 10.82 0.1M
2023-01-09 10.76 10.84 10.70 10.72 0.2M
2023-01-06 10.65 10.80 10.65 10.74 0.2M
2023-01-05 10.66 10.71 10.58 10.63 0.2M
2023-01-04 10.72 10.79 10.62 10.72 0.1M
2023-01-03 10.61 10.72 10.57 10.70 0.2M