Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.11 +0.07 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.99 38.04 37.86 37.98 3,465,689 +0.09(+0.24%)
Mar 30, 2023 37.81 37.97 37.78 37.88 1,947,011 +0.09(+0.24%)
Mar 29, 2023 37.74 37.81 37.55 37.79 1,490,864 +0.18(+0.49%)
Mar 28, 2023 37.61 37.63 37.37 37.61 3,231,621 +0.14(+0.37%)
Mar 27, 2023 37.43 37.55 37.36 37.47 3,048,521 +0.10(+0.27%)
Mar 24, 2023 37.37 37.41 37.29 37.37 1,746,784 -0.06(-0.17%)
Mar 23, 2023 37.49 37.94 37.31 37.44 3,234,909 -0.05(-0.12%)
Mar 22, 2023 37.54 37.70 37.47 37.48 1,653,682 -0.09(-0.24%)
Mar 21, 2023 37.28 37.62 37.27 37.57 6,122,044 +0.27(+0.74%)
Mar 20, 2023 37.35 37.35 37.23 37.30 2,875,477 +0.01(+0.02%)
Mar 17, 2023 37.34 37.43 37.29 37.29 2,631,950 -0.17(-0.46%)
Mar 16, 2023 37.25 37.51 37.23 37.46 3,946,043 +0.18(+0.49%)
Mar 15, 2023 37.34 37.50 37.21 37.28 5,314,196 -0.27(-0.73%)
Mar 14, 2023 37.55 37.67 37.53 37.55 4,139,828 +0.17(+0.47%)
Mar 13, 2023 37.86 37.86 37.26 37.38 5,806,004 -0.53(-1.40%)
Mar 10, 2023 38.01 38.01 37.86 37.91 5,308,759 -0.06(-0.17%)
Mar 09, 2023 38.12 38.12 37.97 37.98 2,887,010 -0.11(-0.29%)
Mar 08, 2023 38.10 38.10 38.05 38.09 2,844,519 +0.02(+0.05%)
Mar 07, 2023 38.15 38.15 38.04 38.07 3,046,626 -0.05(-0.12%)
Mar 06, 2023 38.21 38.26 38.09 38.11 8,768,194 -0.06(-0.17%)
Mar 03, 2023 38.10 38.18 37.92 38.18 2,297,539 +0.14(+0.36%)
Mar 02, 2023 37.98 38.05 37.94 38.04 1,634,719 +0.05(+0.14%)
Mar 01, 2023 38.05 38.08 37.97 37.99 2,247,242 -0.06(-0.17%)
Feb 28, 2023 37.98 38.06 37.97 38.05 1,975,220 +0.02(+0.05%)
Feb 27, 2023 38.04 38.06 37.98 38.03 892,217 +0.04(+0.10%)
Feb 24, 2023 38.02 38.02 37.96 37.99 1,993,928 -0.05(-0.12%)
Feb 23, 2023 38.06 38.07 37.99 38.04 2,509,410 +0.05(+0.14%)
Feb 22, 2023 38.05 38.07 37.97 37.99 2,219,675 -0.01(-0.02%)
Feb 21, 2023 38.03 38.09 37.99 37.99 3,072,194 -0.10(-0.26%)
Feb 17, 2023 38.15 38.15 38.05 38.09 6,548,923 -0.06(-0.17%)
Feb 16, 2023 38.15 38.20 38.09 38.16 2,000,684 -0.05(-0.12%)
Feb 15, 2023 38.23 38.24 38.18 38.20 3,876,620 -0.05(-0.12%)
Feb 14, 2023 38.24 38.29 38.18 38.25 1,873,668 +0.04(+0.10%)
Feb 13, 2023 38.22 38.29 38.20 38.21 3,938,442 -0.02(-0.05%)
Feb 10, 2023 38.21 38.25 38.18 38.23 1,653,877 +0.05(+0.14%)
Feb 09, 2023 38.31 38.31 38.17 38.18 1,808,109 -0.08(-0.21%)
Feb 08, 2023 38.26 38.36 38.22 38.26 2,941,905 -0.05(-0.12%)
Feb 07, 2023 38.22 38.32 38.19 38.30 2,848,674 +0.12(+0.31%)
Feb 06, 2023 38.24 38.24 38.17 38.19 2,298,167 -0.05(-0.14%)
Feb 03, 2023 38.30 38.35 38.20 38.24 3,028,100 -0.10(-0.26%)
Feb 02, 2023 38.29 38.40 38.20 38.34 3,884,922 +0.12(+0.31%)
Feb 01, 2023 38.18 38.24 38.06 38.22 3,430,115 +0.13(+0.33%)
Jan 31, 2023 38.04 38.12 38.04 38.09 3,514,883 +0.05(+0.14%)
Jan 30, 2023 38.08 38.11 38.01 38.04 2,924,016 -0.03(-0.07%)
Jan 27, 2023 38.21 38.21 38.07 38.07 2,361,513 -0.07(-0.19%)
Jan 26, 2023 38.16 38.19 38.08 38.14 1,871,199 +0.06(+0.17%)
Jan 25, 2023 38.05 38.09 37.95 38.08 1,710,560 +0.03(+0.07%)
Jan 24, 2023 38.06 38.12 38.01 38.05 1,622,720 +0.00(+0.00%)
Jan 23, 2023 38.01 38.09 37.92 38.05 1,288,801 +0.08(+0.21%)
Jan 20, 2023 37.99 38.02 37.90 37.97 3,215,464 +0.04(+0.10%)
Jan 19, 2023 38.00 38.00 37.89 37.93 2,693,391 +0.02(+0.05%)
Jan 18, 2023 38.06 38.09 37.91 37.91 2,312,159 -0.07(-0.19%)
Jan 17, 2023 37.95 38.03 37.80 37.99 1,641,827 +0.01(+0.02%)
Jan 13, 2023 37.90 38.00 37.78 37.98 2,406,985 +0.08(+0.21%)
Jan 12, 2023 37.93 37.98 37.79 37.90 1,688,310 +0.05(+0.12%)
Jan 11, 2023 37.84 37.88 37.77 37.85 3,166,724 +0.11(+0.29%)
Jan 10, 2023 37.88 37.88 37.70 37.74 3,594,602 -0.09(-0.24%)
Jan 09, 2023 37.67 37.83 37.67 37.83 2,475,374 +0.16(+0.43%)
Jan 06, 2023 37.48 37.68 37.33 37.67 2,840,398 +0.25(+0.68%)
Jan 05, 2023 37.30 37.43 37.26 37.42 2,951,127 +0.15(+0.41%)
Jan 04, 2023 37.36 37.36 37.24 37.26 5,424,642 +0.03(+0.07%)
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.