Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.12 +0.09 (+0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.33 34.33 34.10 34.17 613,208 -0.15(-0.44%)
May 28, 2020 34.14 34.42 34.14 34.32 272,984 +0.16(+0.46%)
May 27, 2020 34.03 34.18 33.99 34.16 307,370 +0.17(+0.51%)
May 26, 2020 33.87 34.03 33.87 33.99 562,102 +0.21(+0.61%)
May 22, 2020 33.64 33.78 33.62 33.78 342,129 +0.17(+0.52%)
May 21, 2020 33.51 33.66 33.51 33.61 332,104 +0.12(+0.35%)
May 20, 2020 33.41 33.52 33.34 33.49 1,007,373 +0.21(+0.64%)
May 19, 2020 33.22 33.33 33.20 33.27 526,997 +0.10(+0.29%)
May 18, 2020 33.02 33.28 33.02 33.18 501,005 +0.26(+0.79%)
May 15, 2020 32.93 33.00 32.82 32.92 453,186 -0.04(-0.12%)
May 14, 2020 33.05 33.11 32.88 32.96 617,995 -0.11(-0.34%)
May 13, 2020 33.20 33.20 33.03 33.07 415,852 -0.02(-0.07%)
May 12, 2020 33.15 33.20 33.07 33.09 184,184 -0.02(-0.07%)
May 11, 2020 33.00 33.15 33.00 33.11 319,094 +0.04(+0.12%)
May 08, 2020 33.06 33.20 32.97 33.07 703,694 +0.08(+0.24%)
May 07, 2020 33.05 33.05 32.94 33.00 1,013,724 +0.08(+0.24%)
May 06, 2020 32.96 33.03 32.86 32.92 539,031 -0.04(-0.12%)
May 05, 2020 32.75 32.96 32.65 32.96 1,423,743 +0.41(+1.27%)
May 04, 2020 32.68 32.84 32.53 32.54 689,504 -0.16(-0.48%)
May 01, 2020 33.03 33.09 32.53 32.70 5,858,105 -0.26(-0.79%)
Apr 30, 2020 33.00 33.12 32.76 32.96 1,265,472 -0.16(-0.48%)
Apr 29, 2020 33.00 33.23 32.92 33.12 856,873 +0.23(+0.70%)
Apr 28, 2020 32.84 32.95 32.77 32.89 501,832 +0.06(+0.17%)
Apr 27, 2020 32.82 32.89 32.71 32.84 1,137,138 +0.09(+0.27%)
Apr 24, 2020 32.85 32.93 32.69 32.75 654,363 -0.03(-0.10%)
Apr 23, 2020 32.81 32.97 32.66 32.78 1,639,232 +0.05(+0.14%)
Apr 22, 2020 32.77 32.82 32.64 32.73 754,523 +0.03(+0.10%)
Apr 21, 2020 33.02 33.11 32.55 32.70 750,772 -0.42(-1.26%)
Apr 20, 2020 33.22 33.26 33.07 33.12 569,027 -0.13(-0.40%)
Apr 17, 2020 33.31 33.32 33.14 33.26 625,218 +0.20(+0.60%)
Apr 16, 2020 33.21 33.35 32.90 33.06 980,038 -0.17(-0.52%)
Apr 15, 2020 33.26 33.41 32.94 33.23 1,017,841 -0.17(-0.52%)
Apr 14, 2020 33.27 33.46 33.12 33.41 931,655 +0.18(+0.55%)
Apr 13, 2020 33.50 33.63 32.88 33.22 920,234 -0.21(-0.64%)
Apr 09, 2020 33.46 34.84 33.16 33.44 1,577,998 +0.61(+1.85%)
Apr 08, 2020 32.66 32.97 32.45 32.83 1,974,671 +0.30(+0.92%)
Apr 07, 2020 32.07 32.84 31.97 32.53 5,692,866 +0.70(+2.21%)
Apr 06, 2020 31.00 32.06 31.00 31.83 1,770,739 +1.27(+4.16%)
Apr 03, 2020 31.35 31.42 30.22 30.56 3,758,913 -0.77(-2.44%)
Apr 02, 2020 30.43 31.84 30.43 31.32 1,558,678 +0.78(+2.56%)
Apr 01, 2020 31.36 31.50 30.36 30.54 2,309,909 -0.88(-2.81%)
Mar 31, 2020 31.42 31.91 31.36 31.42 1,493,167 +0.14(+0.45%)
Mar 30, 2020 30.87 31.54 30.77 31.28 702,658 +0.53(+1.71%)
Mar 27, 2020 31.26 31.50 30.45 30.76 2,098,376 -0.61(-1.95%)
Mar 26, 2020 30.54 31.78 30.54 31.37 976,815 +1.05(+3.47%)
Mar 25, 2020 29.16 30.70 29.16 30.32 825,542 +1.01(+3.43%)
Mar 24, 2020 28.48 29.45 28.48 29.31 694,454 +0.99(+3.49%)
Mar 23, 2020 29.86 29.96 28.28 28.32 730,191 -1.78(-5.92%)
Mar 20, 2020 29.34 30.75 29.34 30.11 897,103 +0.02(+0.05%)
Mar 19, 2020 31.02 31.14 29.85 30.09 1,085,259 -1.11(-3.55%)
Mar 18, 2020 31.69 32.09 30.39 31.20 2,003,738 -1.15(-3.57%)
Mar 17, 2020 31.52 32.78 31.30 32.35 2,009,167 +0.66(+2.08%)
Mar 16, 2020 32.08 32.63 31.36 31.69 1,754,504 -1.65(-4.95%)
Mar 13, 2020 32.67 33.40 32.62 33.34 2,211,946 +1.19(+3.71%)
Mar 12, 2020 32.88 33.21 31.81 32.15 2,342,411 -1.53(-4.55%)
Mar 11, 2020 34.78 34.78 33.63 33.68 1,328,180 -1.15(-3.31%)
Mar 10, 2020 34.20 34.97 34.05 34.83 2,755,094 +0.79(+2.33%)
Mar 09, 2020 34.48 34.48 32.70 34.04 3,582,331 -1.19(-3.37%)
Mar 06, 2020 35.37 35.43 34.96 35.23 1,608,063 -0.32(-0.91%)
Mar 05, 2020 35.84 35.84 35.48 35.55 1,325,888 -0.38(-1.07%)
Mar 04, 2020 35.83 36.02 35.81 35.93 1,953,061 +0.26(+0.73%)
Mar 03, 2020 35.70 35.79 35.67 35.67 679,210 +0.00(+0.00%)
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.