Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.71 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.58 28.58 28.54 28.56 291,776 -0.03(-0.10%)
May 30, 2013 28.61 28.61 28.58 28.59 367,565 -0.03(-0.12%)
May 29, 2013 28.64 28.64 28.61 28.62 227,196 -0.02(-0.06%)
May 28, 2013 28.64 28.65 28.64 28.64 394,319 -0.01(-0.04%)
May 24, 2013 28.65 28.66 28.64 28.65 161,290 -0.02(-0.06%)
May 23, 2013 28.66 28.67 28.64 28.67 566,491 +0.00(+0.00%)
May 22, 2013 28.66 28.67 28.66 28.67 395,228 -0.01(-0.02%)
May 21, 2013 28.66 28.67 28.66 28.67 360,752 +0.01(+0.02%)
May 20, 2013 28.64 28.67 28.64 28.67 230,505 +0.01(+0.02%)
May 17, 2013 28.67 28.67 28.66 28.66 360,217 -0.01(-0.04%)
May 16, 2013 28.68 28.68 28.66 28.67 856,015 -0.01(-0.02%)
May 15, 2013 28.67 28.68 28.67 28.68 210,241 +0.01(+0.02%)
May 13, 2013 28.69 28.69 28.67 28.67 184,520 +0.00(+0.00%)
May 10, 2013 28.70 28.70 28.67 28.67 470,164 -0.02(-0.06%)
May 09, 2013 28.70 28.70 28.68 28.69 594,353 +0.01(+0.02%)
May 08, 2013 28.69 28.69 28.67 28.69 158,655 +0.02(+0.08%)
May 07, 2013 28.66 28.66 28.65 28.66 383,901 +0.02(+0.08%)
May 06, 2013 28.65 28.65 28.63 28.64 72,487 +0.01(+0.04%)
May 03, 2013 28.62 28.63 28.62 28.63 159,294 +0.01(+0.04%)
May 02, 2013 28.60 28.62 28.60 28.62 121,021 +0.02(+0.06%)
May 01, 2013 28.61 28.61 28.59 28.60 123,283 +0.00(+0.00%)
Apr 30, 2013 28.60 28.60 28.60 28.60 231,897 +0.01(+0.04%)
Apr 29, 2013 28.58 28.60 28.58 28.59 283,068 +0.01(+0.04%)
Apr 26, 2013 28.58 28.58 28.58 28.58 119,797 +0.00(+0.00%)
Apr 25, 2013 28.58 28.58 28.57 28.58 120,453 +0.01(+0.04%)
Apr 24, 2013 28.57 28.57 28.56 28.57 82,710 -0.01(-0.02%)
Apr 23, 2013 28.57 28.57 28.57 28.57 408,646 +0.01(+0.02%)
Apr 22, 2013 28.57 28.57 28.56 28.57 110,887 -0.01(-0.02%)
Apr 19, 2013 28.57 28.57 28.57 28.57 27,584 +0.01(+0.04%)
Apr 18, 2013 28.56 28.56 28.56 28.56 38,951 +0.00(+0.00%)
Apr 17, 2013 28.57 28.57 28.56 28.56 292,760 -0.01(-0.02%)
Apr 16, 2013 28.56 28.57 28.56 28.57 38,444 +0.02(+0.06%)
Apr 15, 2013 28.57 28.57 28.55 28.55 59,658 -0.01(-0.02%)
Apr 12, 2013 28.56 28.56 28.54 28.56 118,063 +0.01(+0.04%)
Apr 11, 2013 28.54 28.54 28.53 28.54 151,560 +0.01(+0.02%)
Apr 10, 2013 28.54 28.54 28.53 28.54 27,849 +0.00(+0.00%)
Apr 09, 2013 28.54 28.54 28.53 28.54 29,984 +0.01(+0.04%)
Apr 08, 2013 28.53 28.54 28.52 28.53 426,723 +0.01(+0.04%)
Apr 05, 2013 28.53 28.53 28.51 28.52 68,695 -0.03(-0.10%)
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.