Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.93 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.93 41.94 41.89 41.93 1,507,165 +0.04(+0.10%)
Sep 28, 2023 41.85 41.97 41.83 41.89 2,678,996 +0.03(+0.07%)
Sep 27, 2023 41.88 41.89 41.82 41.86 1,890,967 +0.00(+0.00%)
Sep 26, 2023 41.93 41.93 41.85 41.86 3,444,913 -0.05(-0.12%)
Sep 25, 2023 41.92 41.94 41.90 41.91 1,002,931 -0.01(-0.02%)
Sep 22, 2023 42.01 42.01 41.88 41.92 1,310,786 +0.03(+0.07%)
Sep 21, 2023 41.98 41.98 41.88 41.89 1,381,691 -0.13(-0.31%)
Sep 20, 2023 42.06 42.07 42.01 42.02 2,107,669 +0.00(+0.00%)
Sep 19, 2023 42.05 42.07 41.99 42.02 769,088 -0.03(-0.07%)
Sep 18, 2023 42.02 42.05 42.01 42.05 1,223,969 +0.05(+0.12%)
Sep 15, 2023 42.03 42.09 41.99 42.00 1,927,602 +0.01(+0.02%)
Sep 14, 2023 42.03 42.04 41.98 41.99 1,873,387 +0.02(+0.05%)
Sep 13, 2023 41.94 41.98 41.90 41.97 1,056,794 +0.04(+0.10%)
Sep 12, 2023 41.94 41.94 41.90 41.93 1,078,155 +0.02(+0.05%)
Sep 11, 2023 41.94 41.94 41.85 41.91 2,908,822 +0.04(+0.10%)
Sep 08, 2023 41.91 41.91 41.80 41.87 2,444,939 +0.01(+0.02%)
Sep 07, 2023 41.78 41.87 41.75 41.86 2,788,680 +0.07(+0.17%)
Sep 06, 2023 41.86 41.87 41.78 41.79 1,029,913 -0.04(-0.10%)
Sep 05, 2023 41.87 41.94 41.82 41.83 1,041,461 -0.02(-0.05%)
Sep 01, 2023 41.97 41.97 41.77 41.85 1,255,260 +0.06(+0.14%)
Aug 31, 2023 41.77 41.82 41.75 41.79 1,188,322 +0.03(+0.07%)
Aug 30, 2023 41.79 41.81 41.73 41.76 1,204,864 +0.02(+0.05%)
Aug 29, 2023 41.67 41.75 41.63 41.74 1,913,711 +0.10(+0.24%)
Aug 28, 2023 41.56 41.64 41.56 41.64 1,461,625 +0.10(+0.24%)
Aug 25, 2023 41.54 41.57 41.47 41.54 1,078,735 +0.04(+0.10%)
Aug 24, 2023 41.62 41.62 41.49 41.50 1,235,273 -0.05(-0.12%)
Aug 23, 2023 41.50 41.55 41.47 41.55 1,885,751 +0.08(+0.19%)
Aug 22, 2023 41.48 41.52 41.45 41.47 1,182,206 +0.01(+0.02%)
Aug 21, 2023 41.45 41.46 41.40 41.46 1,175,286 +0.06(+0.14%)
Aug 18, 2023 41.39 41.41 41.33 41.40 1,147,983 +0.04(+0.10%)
Aug 17, 2023 41.40 41.42 41.34 41.36 2,034,247 +0.02(+0.05%)
Aug 16, 2023 41.31 41.39 41.29 41.34 1,618,205 -0.01(-0.02%)
Aug 15, 2023 41.35 41.37 41.30 41.35 1,395,035 +0.00(+0.00%)
Aug 14, 2023 41.30 41.36 41.28 41.35 643,528 +0.02(+0.05%)
Aug 11, 2023 41.31 41.45 41.26 41.33 1,432,531 -0.04(-0.10%)
Aug 10, 2023 41.35 41.39 41.27 41.37 1,565,692 +0.06(+0.14%)
Aug 09, 2023 41.30 41.34 41.28 41.31 818,810 +0.04(+0.10%)
Aug 08, 2023 41.21 41.27 41.18 41.27 1,154,491 +0.00(+0.00%)
Aug 07, 2023 41.30 41.39 41.23 41.27 732,376 +0.04(+0.10%)
Aug 04, 2023 41.25 41.30 41.22 41.23 913,345 +0.04(+0.10%)
Aug 03, 2023 41.20 41.22 41.16 41.19 1,537,033 +0.00(+0.00%)
Aug 02, 2023 41.26 41.26 41.16 41.19 2,186,078 -0.07(-0.17%)
Aug 01, 2023 41.40 41.40 41.25 41.26 972,174 -0.06(-0.14%)
Jul 31, 2023 41.29 41.33 41.25 41.32 1,096,358 +0.08(+0.19%)
Jul 28, 2023 41.25 41.28 41.23 41.24 1,602,195 +0.03(+0.07%)
Jul 27, 2023 41.34 41.36 41.22 41.22 1,077,601 -0.05(-0.12%)
Jul 26, 2023 41.26 41.30 41.23 41.26 1,383,137 +0.02(+0.05%)
Jul 25, 2023 41.23 41.25 41.22 41.24 672,261 +0.03(+0.07%)
Jul 24, 2023 41.23 41.24 41.16 41.22 909,031 +0.03(+0.07%)
Jul 21, 2023 41.20 41.22 41.13 41.19 1,136,927 +0.05(+0.12%)
Jul 20, 2023 41.12 41.19 41.05 41.14 1,330,650 -0.05(-0.12%)
Jul 19, 2023 41.22 41.25 41.17 41.19 907,406 +0.00(+0.00%)
Jul 18, 2023 41.23 41.27 41.19 41.19 1,747,000 -0.03(-0.07%)
Jul 17, 2023 41.25 41.31 41.15 41.22 1,350,188 -0.02(-0.05%)
Jul 14, 2023 41.29 41.31 41.23 41.23 1,071,629 -0.02(-0.05%)
Jul 13, 2023 41.28 41.33 41.20 41.25 1,739,889 +0.03(+0.07%)
Jul 12, 2023 41.17 41.24 41.07 41.23 1,348,248 +0.15(+0.36%)
Jul 11, 2023 41.08 41.12 41.02 41.08 1,217,426 +0.06(+0.14%)
Jul 10, 2023 41.06 41.08 40.96 41.02 1,447,651 +0.05(+0.12%)
Jul 07, 2023 40.90 41.00 40.79 40.97 1,937,587 +0.05(+0.12%)
Jul 06, 2023 40.96 41.01 40.86 40.92 4,095,445 -0.08(-0.19%)
Jul 05, 2023 41.04 41.05 40.84 41.00 1,847,997 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.