Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,628.31 +837.73 (+1.33%) CMC Crypto 200
1,389.33 -7.20 (-0.52%)
Blackstone / GSO Floating Rate Enhanced Income Fund (BGFLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 24 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 23 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 22 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 19 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 18 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 12 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 11 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 10 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 09 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 05 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 04 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 03 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 01 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 28 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 26 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 25 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 21 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 20 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 19 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 15 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 14 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 13 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 12 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 11 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 08 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 07 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 06 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 05 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 04 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 01 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 29 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 28 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 27 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 26 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 23 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 20 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 16 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 15 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 14 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 13 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 09 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 08 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 07 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 06 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 02 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 01 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 31 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 31 Jan 2024 | 0.184 Dividend | |||||
| 30 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - |
| 29 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 26 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 25 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - |
| 23 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - |
| 19 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - |
| 18 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.80 | - |
| 17 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.81 | - |
| 16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 12 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 11 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | - |
| 10 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.81 | - |
| 09 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.80 | - |
| 08 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.80 | - |
| 05 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.79 | - |
| 04 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.79 | - |
| 03 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.79 | - |
| 02 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.80 | - |
| 29 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.78 | - |
| 29 Dec 2023 | 0.189 Dividend | |||||
| 28 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.59 | - |
| 27 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
| 26 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.56 | - |
| 22 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.55 | - |
| 21 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.55 | - |
| 20 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.53 | - |
| 19 Dec 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.50 | - |
| 18 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.48 | - |
| 15 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.47 | - |
| 14 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.44 | - |
| 13 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.35 | - |
| 12 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.31 | - |
| 11 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.29 | - |
| 08 Dec 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.27 | - |
| 07 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.26 | - |
| 06 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.