Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.75 +0.09 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 41.68 41.75 41.66 41.75 7,810,703 +0.09(+0.22%)
Oct 08, 2024 41.66 41.72 41.62 41.66 5,162,264 +0.02(+0.05%)
Oct 07, 2024 41.65 41.68 41.61 41.64 4,477,591 -0.03(-0.07%)
Oct 04, 2024 41.66 41.67 41.61 41.67 4,267,911 +0.11(+0.26%)
Oct 03, 2024 41.60 41.60 41.53 41.56 3,055,189 +0.02(+0.05%)
Oct 02, 2024 41.52 41.54 41.49 41.54 2,257,754 +0.04(+0.10%)
Oct 01, 2024 41.49 41.52 41.46 41.50 3,517,981 +0.04(+0.11%)
Sep 30, 2024 41.45 41.49 41.44 41.46 2,451,036 +0.02(+0.05%)
Sep 27, 2024 41.46 41.46 41.43 41.44 3,092,922 +0.00(+0.00%)
Sep 26, 2024 41.48 41.48 41.43 41.44 4,062,502 +0.03(+0.07%)
Sep 25, 2024 41.44 41.44 41.40 41.41 2,201,015 -0.02(-0.05%)
Sep 24, 2024 41.50 41.50 41.41 41.43 3,615,653 -0.05(-0.12%)
Sep 23, 2024 41.47 41.48 41.45 41.48 2,234,726 +0.03(+0.07%)
Sep 20, 2024 41.45 41.47 41.44 41.45 5,320,539 +0.01(+0.02%)
Sep 19, 2024 41.48 41.49 41.43 41.44 2,892,958 +0.03(+0.07%)
Sep 18, 2024 41.40 41.43 41.36 41.41 2,716,352 +0.00(+0.00%)
Sep 17, 2024 41.41 41.42 41.39 41.41 3,278,822 +0.02(+0.05%)
Sep 16, 2024 41.35 41.40 41.33 41.39 2,691,755 +0.04(+0.10%)
Sep 13, 2024 41.35 41.36 41.32 41.35 2,418,164 +0.03(+0.07%)
Sep 12, 2024 41.32 41.32 41.28 41.32 1,985,870 +0.02(+0.05%)
Sep 11, 2024 41.27 41.30 41.24 41.30 3,708,277 +0.03(+0.07%)
Sep 10, 2024 41.33 41.33 41.25 41.27 4,568,599 -0.01(-0.02%)
Sep 09, 2024 41.25 41.28 41.23 41.28 5,573,400 +0.07(+0.17%)
Sep 06, 2024 41.28 41.28 41.20 41.21 5,297,635 -0.02(-0.05%)
Sep 05, 2024 41.20 41.23 41.18 41.23 5,121,193 +0.06(+0.14%)
Sep 04, 2024 41.14 41.19 41.14 41.17 4,063,925 +0.00(+0.00%)
Sep 03, 2024 41.28 41.38 41.16 41.17 3,735,942 -0.07(-0.16%)
Aug 30, 2024 41.23 41.24 41.21 41.23 1,174,297 +0.04(+0.10%)
Aug 29, 2024 41.19 41.21 41.16 41.20 2,242,692 +0.04(+0.10%)
Aug 28, 2024 41.20 41.22 41.14 41.16 2,175,405 +0.01(+0.02%)
Aug 27, 2024 41.18 41.19 41.15 41.15 3,332,941 +0.00(+0.00%)
Aug 26, 2024 41.11 41.15 41.09 41.15 1,428,418 +0.04(+0.10%)
Aug 23, 2024 41.04 41.12 41.04 41.11 3,531,090 +0.10(+0.24%)
Aug 22, 2024 41.05 41.07 41.01 41.01 2,485,359 -0.04(-0.10%)
Aug 21, 2024 41.03 41.08 41.02 41.05 2,677,464 +0.04(+0.10%)
Aug 20, 2024 40.98 41.03 40.98 41.01 3,469,993 +0.03(+0.07%)
Aug 19, 2024 40.95 41.01 40.91 40.98 3,397,988 +0.06(+0.14%)
Aug 16, 2024 40.91 40.95 40.85 40.92 3,956,177 +0.06(+0.14%)
Aug 15, 2024 40.89 40.90 40.84 40.86 3,827,457 +0.05(+0.12%)
Aug 14, 2024 40.78 40.84 40.77 40.81 2,170,239 +0.05(+0.12%)
Aug 13, 2024 40.76 40.78 40.75 40.76 2,245,330 +0.01(+0.02%)
Aug 12, 2024 40.79 40.79 40.70 40.75 4,522,064 +0.04(+0.10%)
Aug 09, 2024 40.78 40.79 40.70 40.71 4,093,625 -0.03(-0.07%)
Aug 08, 2024 40.66 40.77 40.61 40.74 4,851,153 +0.17(+0.41%)
Aug 07, 2024 40.56 40.75 40.54 40.57 8,678,295 +0.03(+0.07%)
Aug 06, 2024 40.37 40.61 40.37 40.54 8,247,734 +0.22(+0.54%)
Aug 05, 2024 40.15 40.44 40.11 40.33 22,216,024 -0.31(-0.75%)
Aug 02, 2024 40.79 40.79 40.60 40.63 12,618,802 -0.16(-0.39%)
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.