Blackstone / GSO Long-Short Credit Income Fund (BGX)
NYSE: BGX · Real-Time Price · USD
12.30
-0.05 (-0.40%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.35 | 12.36 | 12.26 | 12.30 | 12.30 | -0.40% | 50,111 |
| Mar 31, 2025 | 12.41 | 12.41 | 12.31 | 12.35 | 12.35 | -0.40% | 101,231 |
| Mar 28, 2025 | 12.45 | 12.45 | 12.36 | 12.40 | 12.40 | 0.08% | 52,133 |
| Mar 27, 2025 | 12.46 | 12.46 | 12.37 | 12.39 | 12.39 | -0.24% | 51,886 |
| Mar 26, 2025 | 12.42 | 12.44 | 12.40 | 12.42 | 12.42 | 0.32% | 34,641 |
| Mar 25, 2025 | 12.38 | 12.44 | 12.37 | 12.38 | 12.38 | 0.49% | 67,963 |
| Mar 24, 2025 | 12.30 | 12.34 | 12.28 | 12.32 | 12.32 | -0.48% | 84,969 |
| Mar 21, 2025 | 12.41 | 12.43 | 12.33 | 12.38 | 12.29 | -0.16% | 78,929 |
| Mar 20, 2025 | 12.37 | 12.41 | 12.35 | 12.40 | 12.31 | 0.16% | 115,002 |
| Mar 19, 2025 | 12.45 | 12.46 | 12.35 | 12.38 | 12.29 | -0.32% | 72,604 |
| Mar 18, 2025 | 12.46 | 12.48 | 12.37 | 12.42 | 12.33 | -0.08% | 85,553 |
| Mar 17, 2025 | 12.55 | 12.55 | 12.40 | 12.43 | 12.34 | -0.56% | 90,880 |
| Mar 14, 2025 | 12.51 | 12.54 | 12.45 | 12.50 | 12.41 | 0.48% | 67,308 |
| Mar 13, 2025 | 12.55 | 12.64 | 12.40 | 12.44 | 12.35 | -1.27% | 77,812 |
| Mar 12, 2025 | 12.48 | 12.60 | 12.37 | 12.60 | 12.51 | 1.20% | 76,812 |
| Mar 11, 2025 | 12.53 | 12.54 | 12.36 | 12.45 | 12.36 | -0.32% | 65,027 |
| Mar 10, 2025 | 12.50 | 12.61 | 12.36 | 12.49 | 12.40 | -0.16% | 84,209 |
| Mar 7, 2025 | 12.51 | 12.51 | 12.44 | 12.51 | 12.42 | -0.16% | 79,715 |
| Mar 6, 2025 | 12.56 | 12.58 | 12.46 | 12.53 | 12.44 | -0.24% | 82,103 |
| Mar 5, 2025 | 12.58 | 12.70 | 12.51 | 12.56 | 12.47 | -0.16% | 50,418 |
| Mar 4, 2025 | 12.66 | 12.69 | 12.49 | 12.58 | 12.49 | -0.63% | 118,617 |
| Mar 3, 2025 | 12.63 | 12.68 | 12.63 | 12.66 | 12.57 | 0.32% | 73,590 |
| Feb 28, 2025 | 12.61 | 12.64 | 12.56 | 12.62 | 12.53 | 0.24% | 61,712 |
| Feb 27, 2025 | 12.68 | 12.68 | 12.55 | 12.59 | 12.50 | -0.16% | 98,118 |
| Feb 26, 2025 | 12.62 | 12.72 | 12.55 | 12.61 | 12.52 | - | 80,327 |
| Feb 25, 2025 | 12.77 | 12.86 | 12.55 | 12.61 | 12.52 | -0.94% | 137,221 |
| Feb 24, 2025 | 12.83 | 12.90 | 12.65 | 12.73 | 12.64 | -0.70% | 70,215 |
| Feb 21, 2025 | 12.86 | 12.90 | 12.77 | 12.82 | 12.73 | -0.77% | 77,456 |
| Feb 20, 2025 | 12.95 | 12.95 | 12.85 | 12.92 | 12.73 | - | 53,638 |
| Feb 19, 2025 | 12.90 | 12.92 | 12.80 | 12.92 | 12.73 | 0.16% | 53,964 |
| Feb 18, 2025 | 12.99 | 12.99 | 12.85 | 12.90 | 12.71 | -0.31% | 88,153 |
| Feb 14, 2025 | 12.94 | 13.00 | 12.88 | 12.94 | 12.75 | 0.08% | 56,179 |
| Feb 13, 2025 | 12.94 | 13.00 | 12.88 | 12.93 | 12.74 | 0.31% | 95,253 |
| Feb 12, 2025 | 12.94 | 12.97 | 12.81 | 12.89 | 12.71 | -0.39% | 75,043 |
| Feb 11, 2025 | 12.92 | 12.96 | 12.86 | 12.94 | 12.75 | 0.54% | 71,369 |
| Feb 10, 2025 | 12.91 | 12.92 | 12.82 | 12.87 | 12.69 | -0.31% | 67,988 |
| Feb 7, 2025 | 12.93 | 12.93 | 12.84 | 12.91 | 12.72 | - | 56,911 |
| Feb 6, 2025 | 12.92 | 13.02 | 12.82 | 12.91 | 12.72 | -0.23% | 55,755 |
| Feb 5, 2025 | 12.90 | 12.94 | 12.81 | 12.94 | 12.75 | 0.62% | 124,161 |
| Feb 4, 2025 | 12.94 | 12.97 | 12.77 | 12.86 | 12.68 | -0.39% | 109,577 |
| Feb 3, 2025 | 12.91 | 12.92 | 12.80 | 12.91 | 12.72 | -0.23% | 93,979 |
| Jan 31, 2025 | 12.85 | 12.94 | 12.76 | 12.94 | 12.75 | 1.09% | 118,802 |
| Jan 30, 2025 | 12.80 | 12.82 | 12.74 | 12.80 | 12.62 | 0.39% | 35,391 |
| Jan 29, 2025 | 12.79 | 12.81 | 12.65 | 12.75 | 12.57 | -0.08% | 70,708 |
| Jan 28, 2025 | 12.79 | 12.79 | 12.70 | 12.76 | 12.58 | 0.08% | 35,882 |
| Jan 27, 2025 | 12.79 | 12.82 | 12.68 | 12.75 | 12.57 | -0.23% | 94,820 |
| Jan 24, 2025 | 12.77 | 12.81 | 12.72 | 12.78 | 12.60 | 0.24% | 59,551 |
| Jan 23, 2025 | 12.74 | 12.78 | 12.68 | 12.75 | 12.57 | 0.24% | 37,657 |
| Jan 22, 2025 | 12.85 | 12.85 | 12.67 | 12.72 | 12.54 | -0.55% | 66,173 |
| Jan 21, 2025 | 12.71 | 12.84 | 12.68 | 12.79 | 12.61 | 0.95% | 214,476 |