Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,370.35 +293.26 (+0.48%) CMC Crypto 200
1,267.41 -45.22 (-3.45%)
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:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 09 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 07 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 06 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 03 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 02 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 01 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 30 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 30 Apr 2024 | 0.16 Dividend | |||||
| 29 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
| 25 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 24 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.85 | - |
| 23 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.85 | - |
| 22 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 19 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| 18 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
| 16 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 15 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| 12 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| 11 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.91 | - |
| 10 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | - |
| 09 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| 08 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| 05 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.93 | - |
| 04 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| 03 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| 02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.96 | - |
| 01 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 28 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| 27 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 26 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 25 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| 21 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.00 | - |
| 20 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| 19 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | - |
| 18 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.98 | - |
| 15 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 14 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 13 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 12 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.97 | - |
| 11 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| 08 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.95 | - |
| 07 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | - |
| 06 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | - |
| 05 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.91 | - |
| 04 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.89 | - |
| 01 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.88 | - |
| 29 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.87 | - |
| 28 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.87 | - |
| 27 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 26 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 23 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | - |
| 22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 21 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| 20 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| 16 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | - |
| 15 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| 14 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 13 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.79 | - |
| 12 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| 09 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 08 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 07 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 06 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 05 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.80 | - |
| 02 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| 01 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.81 | - |
| 31 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | - |
| 31 Jan 2024 | 0.184 Dividend | |||||
| 30 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| 29 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 26 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 25 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| 23 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| 19 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - |
| 18 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| 17 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | - |
| 16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 12 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 11 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.67 | - |
| 10 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.65 | - |
| 09 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| 08 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| 05 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| 04 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| 03 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | - |
| 02 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.64 | - |
| 29 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.62 | - |
| 29 Dec 2023 | 0.189 Dividend | |||||
| 28 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.43 | - |
| 27 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.41 | - |
| 26 Dec 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.40 | - |
| 22 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.39 | - |
| 21 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.39 | - |
| *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.