Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.99 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 41.99 42.01 41.97 41.99 3,356,627 +0.01(+0.02%)
Feb 23, 2024 41.99 42.01 41.97 41.98 2,204,649 +0.00(+0.00%)
Feb 22, 2024 41.98 41.98 41.93 41.98 4,459,468 +0.08(+0.19%)
Feb 21, 2024 41.90 41.92 41.87 41.90 1,323,978 +0.03(+0.07%)
Feb 20, 2024 41.88 41.89 41.82 41.87 1,132,799 +0.01(+0.02%)
Feb 16, 2024 41.85 41.86 41.77 41.86 2,124,395 +0.03(+0.07%)
Feb 15, 2024 41.79 41.84 41.76 41.83 1,415,367 +0.07(+0.17%)
Feb 14, 2024 41.77 41.77 41.72 41.76 923,036 +0.08(+0.19%)
Feb 13, 2024 41.67 41.72 41.66 41.68 1,881,899 -0.05(-0.12%)
Feb 12, 2024 41.77 41.77 41.73 41.73 990,680 -0.01(-0.02%)
Feb 09, 2024 41.70 41.75 41.70 41.74 2,231,627 +0.02(+0.05%)
Feb 08, 2024 41.75 41.75 41.72 41.72 2,520,080 +0.00(+0.00%)
Feb 07, 2024 41.77 41.77 41.71 41.72 1,530,894 +0.00(+0.00%)
Feb 06, 2024 41.68 41.72 41.66 41.72 1,681,445 +0.08(+0.19%)
Feb 05, 2024 41.68 41.68 41.64 41.64 1,568,422 -0.04(-0.10%)
Feb 02, 2024 41.69 41.70 41.64 41.68 2,619,940 -0.01(-0.02%)
Feb 01, 2024 41.71 41.72 41.62 41.69 3,744,856 +0.05(+0.12%)
Jan 31, 2024 41.69 41.70 41.62 41.64 1,645,405 -0.06(-0.14%)
Jan 30, 2024 41.70 41.71 41.68 41.70 1,017,603 -0.02(-0.05%)
Jan 29, 2024 41.73 41.73 41.68 41.72 4,395,342 +0.04(+0.10%)
Jan 26, 2024 41.70 41.71 41.67 41.68 1,901,444 -0.01(-0.02%)
Jan 25, 2024 41.69 41.72 41.67 41.69 2,995,491 +0.05(+0.12%)
Jan 24, 2024 41.72 41.72 41.63 41.64 2,037,560 -0.04(-0.10%)
Jan 23, 2024 41.70 41.70 41.63 41.68 2,180,554 +0.01(+0.02%)
Jan 22, 2024 41.69 41.69 41.65 41.67 3,244,500 +0.03(+0.07%)
Jan 19, 2024 41.63 41.65 41.61 41.64 2,145,967 +0.01(+0.02%)
Jan 18, 2024 41.67 41.67 41.59 41.63 2,039,991 +0.01(+0.02%)
Jan 17, 2024 41.60 41.64 41.59 41.62 1,169,344 -0.04(-0.10%)
Jan 16, 2024 41.65 41.66 41.63 41.66 1,269,936 +0.01(+0.02%)
Jan 12, 2024 41.67 41.67 41.62 41.65 1,973,683 +0.02(+0.05%)
Jan 11, 2024 41.65 41.65 41.58 41.63 1,700,971 +0.01(+0.02%)
Jan 10, 2024 41.65 41.65 41.58 41.62 2,256,892 +0.02(+0.05%)
Jan 09, 2024 41.61 41.62 41.57 41.60 3,430,443 +0.00(+0.00%)
Jan 08, 2024 41.57 41.60 41.53 41.60 2,044,044 +0.08(+0.19%)
Jan 05, 2024 41.51 41.53 41.48 41.52 3,833,895 +0.05(+0.12%)
Jan 04, 2024 41.56 41.56 41.47 41.47 3,026,828 -0.06(-0.14%)
Jan 03, 2024 41.60 41.61 41.52 41.53 1,261,388 -0.08(-0.19%)
Jan 02, 2024 41.61 41.61 41.54 41.61 2,487,021 +0.00(+0.00%)
Dec 29, 2023 41.63 41.65 41.60 41.61 791,847 +0.01(+0.02%)
Dec 28, 2023 41.67 41.67 41.60 41.60 1,271,950 -0.04(-0.10%)
Dec 27, 2023 41.61 41.66 41.58 41.64 1,520,056 +0.06(+0.14%)
Dec 26, 2023 41.61 41.61 41.50 41.58 1,346,311 +0.01(+0.02%)
Dec 22, 2023 41.54 41.58 41.51 41.57 1,644,251 +0.09(+0.22%)
Dec 21, 2023 41.44 41.50 41.43 41.48 5,088,750 +0.08(+0.19%)
Dec 20, 2023 41.44 41.47 41.39 41.40 3,401,426 +0.00(+0.00%)
Dec 19, 2023 41.34 41.44 41.34 41.40 2,143,235 +0.06(+0.14%)
Dec 18, 2023 41.38 41.38 41.30 41.34 3,850,228 +0.01(+0.02%)
Dec 15, 2023 41.30 41.37 41.25 41.33 2,269,995 +0.00(+0.00%)
Dec 14, 2023 41.23 41.34 41.19 41.33 2,954,159 +0.16(+0.38%)
Dec 13, 2023 41.14 41.19 41.06 41.17 3,547,353 +0.09(+0.22%)
Dec 12, 2023 41.08 41.12 41.04 41.09 1,097,651 +0.03(+0.07%)
Dec 11, 2023 41.10 41.10 41.02 41.06 1,815,343 -0.03(-0.07%)
Dec 08, 2023 41.04 41.11 41.01 41.09 2,593,440 +0.05(+0.12%)
Dec 07, 2023 41.05 41.06 41.00 41.04 2,255,275 +0.04(+0.10%)
Dec 06, 2023 41.02 41.05 40.96 41.00 3,248,427 +0.04(+0.10%)
Dec 05, 2023 40.97 40.98 40.91 40.96 2,394,915 +0.03(+0.07%)
Dec 04, 2023 40.95 40.95 40.83 40.93 2,786,189 +0.04(+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.