Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.11 +0.07 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 39.45 39.49 39.41 39.48 1,147,560 +0.08(+0.19%)
Jul 28, 2023 39.41 39.44 39.39 39.40 1,677,021 +0.03(+0.07%)
Jul 27, 2023 39.50 39.52 39.38 39.38 1,127,927 -0.05(-0.12%)
Jul 26, 2023 39.42 39.46 39.40 39.42 1,447,732 +0.02(+0.05%)
Jul 25, 2023 39.40 39.41 39.38 39.40 703,656 +0.03(+0.07%)
Jul 24, 2023 39.39 39.40 39.32 39.38 951,484 +0.03(+0.07%)
Jul 21, 2023 39.36 39.38 39.30 39.35 1,190,024 +0.05(+0.12%)
Jul 20, 2023 39.28 39.35 39.22 39.30 1,392,794 -0.05(-0.12%)
Jul 19, 2023 39.38 39.41 39.33 39.35 949,784 +0.00(+0.00%)
Jul 18, 2023 39.40 39.43 39.35 39.35 1,828,588 -0.03(-0.07%)
Jul 17, 2023 39.41 39.47 39.32 39.38 1,413,244 -0.02(-0.05%)
Jul 14, 2023 39.45 39.47 39.39 39.40 1,121,677 -0.02(-0.05%)
Jul 13, 2023 39.44 39.49 39.36 39.41 1,821,145 +0.03(+0.07%)
Jul 12, 2023 39.33 39.40 39.24 39.39 1,411,214 +0.14(+0.36%)
Jul 11, 2023 39.24 39.28 39.19 39.24 1,274,282 +0.06(+0.14%)
Jul 10, 2023 39.23 39.24 39.13 39.19 1,515,259 +0.05(+0.12%)
Jul 07, 2023 39.08 39.17 38.97 39.14 2,028,076 +0.05(+0.12%)
Jul 06, 2023 39.13 39.18 39.04 39.09 4,286,710 -0.08(-0.19%)
Jul 05, 2023 39.21 39.22 39.02 39.17 1,934,302 -0.02(-0.05%)
Jul 03, 2023 39.22 39.22 39.03 39.19 1,166,527 +0.05(+0.12%)
Jun 30, 2023 39.15 39.20 38.96 39.14 2,087,997 +0.07(+0.17%)
Jun 29, 2023 38.91 39.10 38.88 39.08 3,109,155 +0.06(+0.14%)
Jun 28, 2023 38.84 39.05 38.83 39.02 2,561,485 +0.11(+0.29%)
Jun 27, 2023 38.87 38.91 38.82 38.91 1,159,264 +0.08(+0.22%)
Jun 26, 2023 38.86 38.86 38.80 38.82 1,632,605 +0.01(+0.02%)
Jun 23, 2023 38.84 38.84 38.77 38.81 2,716,427 -0.02(-0.05%)
Jun 22, 2023 38.75 38.85 38.75 38.83 1,014,395 +0.06(+0.14%)
Jun 21, 2023 38.77 38.79 38.72 38.78 1,153,013 +0.01(+0.02%)
Jun 20, 2023 38.82 38.83 38.70 38.77 1,943,727 -0.03(-0.07%)
Jun 16, 2023 38.80 38.88 38.74 38.80 2,055,540 +0.04(+0.10%)
Jun 15, 2023 38.69 38.81 38.65 38.76 1,133,549 +0.02(+0.05%)
Jun 14, 2023 38.80 38.80 38.72 38.74 1,062,535 -0.03(-0.07%)
Jun 13, 2023 38.85 38.85 38.70 38.77 2,850,305 +0.07(+0.19%)
Jun 12, 2023 38.60 38.69 38.57 38.69 1,887,447 +0.10(+0.27%)
Jun 09, 2023 38.58 38.67 38.56 38.59 1,418,495 -0.02(-0.05%)
Jun 08, 2023 38.57 38.61 38.35 38.61 1,224,320 +0.07(+0.19%)
Jun 07, 2023 38.54 38.56 38.45 38.53 1,534,087 +0.05(+0.12%)
Jun 06, 2023 38.45 38.50 38.40 38.49 970,810 +0.06(+0.15%)
Jun 05, 2023 38.37 38.46 38.35 38.43 6,081,948 +0.07(+0.19%)
Jun 02, 2023 38.27 38.40 38.18 38.36 2,111,278 +0.18(+0.47%)
Jun 01, 2023 38.15 38.23 38.10 38.18 1,901,196 +0.03(+0.07%)
May 31, 2023 38.11 38.18 38.10 38.15 1,684,105 -0.01(-0.02%)
May 30, 2023 38.22 38.24 38.15 38.16 1,019,761 +0.02(+0.05%)
May 26, 2023 38.06 38.15 38.04 38.14 612,587 +0.10(+0.27%)
May 25, 2023 38.07 38.07 37.99 38.04 2,079,321 +0.00(+0.00%)
May 24, 2023 38.11 38.15 38.04 38.04 2,489,353 -0.09(-0.24%)
May 23, 2023 38.22 38.22 38.11 38.13 2,164,870 -0.08(-0.22%)
May 22, 2023 38.19 38.24 38.14 38.22 1,610,824 +0.04(+0.10%)
May 19, 2023 38.14 38.22 38.12 38.18 2,701,094 +0.02(+0.05%)
May 18, 2023 38.16 38.18 38.10 38.16 2,590,452 -0.01(-0.02%)
May 17, 2023 38.12 38.17 38.07 38.17 2,915,621 +0.09(+0.24%)
May 16, 2023 38.21 38.22 38.08 38.08 8,917,322 -0.12(-0.32%)
May 15, 2023 38.17 38.21 38.07 38.20 1,455,511 +0.08(+0.22%)
May 12, 2023 38.17 38.18 38.09 38.11 1,811,956 +0.02(+0.05%)
May 11, 2023 38.21 38.23 38.07 38.09 2,441,798 -0.08(-0.22%)
May 10, 2023 38.24 38.28 38.16 38.18 1,377,129 -0.04(-0.10%)
May 09, 2023 38.21 38.23 38.16 38.22 3,345,305 +0.01(+0.02%)
May 08, 2023 38.22 38.24 38.15 38.21 2,023,689 -0.01(-0.02%)
May 05, 2023 38.24 38.24 38.13 38.22 3,451,738 +0.07(+0.19%)
May 04, 2023 38.21 38.24 38.13 38.14 2,878,005 -0.08(-0.22%)
May 03, 2023 38.33 38.34 38.20 38.22 2,070,115 -0.03(-0.07%)
May 02, 2023 38.36 38.36 38.17 38.25 2,678,125 -0.06(-0.17%)
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.