Blackstone / GSO Long Short Credit Income Fund

BGX
🏛️ 美国 →
12.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.74 10.87 10.74 10.84 0.0M
2022-12-29 10.69 10.78 10.67 10.75 0.1M
2022-12-28 10.71 10.74 10.66 10.67 0.1M
2022-12-27 10.84 10.84 10.72 10.73 0.0M
2022-12-23 10.81 10.90 10.81 10.86 0.1M
2022-12-22 10.73 10.85 10.73 10.80 0.1M
2022-12-21 10.78 10.88 10.78 10.82 0.1M
2022-12-20 10.79 10.95 10.79 10.84 0.0M
2022-12-19 10.95 11.06 10.79 10.81 0.1M
2022-12-16 10.99 11.05 10.96 10.99 0.1M
2022-12-15 10.95 11.10 10.95 11.04 0.1M
2022-12-14 11.04 11.11 10.99 11.05 0.2M
2022-12-13 11.04 11.10 11.02 11.09 0.1M
2022-12-12 10.88 10.91 10.84 10.90 0.0M
2022-12-09 10.86 10.94 10.84 10.84 0.1M
2022-12-08 11.00 11.05 10.93 10.93 0.1M
2022-12-07 10.91 11.06 10.83 11.01 0.1M
2022-12-06 11.02 11.07 10.91 10.95 0.1M
2022-12-05 11.10 11.13 11.01 11.05 0.1M
2022-12-02 11.12 11.23 11.11 11.14 0.1M
2022-12-01 11.32 11.39 11.23 11.27 0.0M
2022-11-30 11.10 11.43 11.08 11.32 0.1M
2022-11-29 11.08 11.16 11.08 11.11 0.1M
2022-11-28 11.12 11.18 11.09 11.13 0.0M
2022-11-25 11.11 11.16 11.10 11.13 0.0M
2022-11-23 11.21 11.22 11.13 11.15 0.0M
2022-11-22 11.12 11.17 11.08 11.17 0.0M
2022-11-21 11.08 11.14 11.04 11.12 0.0M
2022-11-18 11.26 11.27 11.12 11.18 0.0M
2022-11-17 11.21 11.26 11.15 11.22 0.1M
2022-11-16 11.21 11.37 11.20 11.30 0.1M
2022-11-15 11.22 11.31 11.17 11.23 0.0M
2022-11-14 11.32 11.32 11.07 11.10 0.1M
2022-11-11 11.49 11.49 11.27 11.29 0.0M
2022-11-10 11.35 11.44 11.29 11.42 0.0M
2022-11-09 11.23 11.25 11.10 11.19 0.0M
2022-11-08 11.20 11.25 11.05 11.22 0.1M
2022-11-07 11.17 11.20 11.06 11.13 0.0M
2022-11-04 10.94 11.35 10.91 11.09 0.1M
2022-11-03 10.80 10.84 10.73 10.82 0.0M
2022-11-02 10.82 10.89 10.76 10.80 0.1M
2022-11-01 10.95 11.00 10.78 10.87 0.1M
2022-10-31 10.82 10.97 10.78 10.96 0.0M
2022-10-28 10.71 10.91 10.71 10.88 0.1M
2022-10-27 10.80 10.86 10.69 10.73 0.1M
2022-10-26 10.73 10.82 10.68 10.81 0.1M
2022-10-25 10.64 10.74 10.64 10.70 0.0M
2022-10-24 10.64 10.70 10.63 10.68 0.1M
2022-10-21 10.77 10.78 10.58 10.68 0.1M
2022-10-20 10.79 10.93 10.78 10.90 0.1M
2022-10-19 10.80 10.87 10.75 10.76 0.0M
2022-10-18 10.89 10.91 10.79 10.83 0.1M
2022-10-17 10.75 10.80 10.73 10.73 0.0M
2022-10-14 10.76 10.78 10.69 10.71 0.1M
2022-10-13 10.63 10.76 10.58 10.73 0.0M
2022-10-12 10.76 10.85 10.72 10.72 0.1M
2022-10-11 10.79 10.86 10.74 10.81 0.1M
2022-10-10 10.85 10.85 10.68 10.77 0.1M
2022-10-07 10.95 10.95 10.85 10.86 0.0M
2022-10-06 10.92 11.07 10.92 10.96 0.0M
2022-10-05 11.07 11.07 10.87 10.98 0.0M
2022-10-04 11.00 11.19 10.99 11.13 0.1M
2022-10-03 10.91 10.99 10.87 10.95 0.0M
2022-09-30 10.91 10.95 10.81 10.90 0.1M
2022-09-29 11.03 11.03 10.86 10.96 0.0M
2022-09-28 10.91 11.11 10.87 11.10 0.0M
2022-09-27 10.90 10.94 10.81 10.87 0.1M
2022-09-26 10.95 11.04 10.87 10.90 0.1M
2022-09-23 11.11 11.11 10.97 11.00 0.1M
2022-09-22 11.29 11.29 11.15 11.17 0.0M
2022-09-21 11.38 11.46 11.34 11.36 0.0M
2022-09-20 11.40 11.43 11.30 11.34 0.1M
2022-09-19 11.43 11.47 11.41 11.46 0.1M
2022-09-16 11.46 11.49 11.39 11.46 0.0M
2022-09-15 11.69 11.69 11.53 11.53 0.0M
2022-09-14 11.72 11.77 11.65 11.70 0.0M
2022-09-13 11.77 11.78 11.66 11.69 0.1M
2022-09-12 11.85 11.92 11.79 11.83 0.0M
2022-09-09 11.75 11.88 11.75 11.85 0.0M
2022-09-08 11.66 11.82 11.66 11.76 0.0M
2022-09-07 11.50 11.75 11.50 11.74 0.1M
2022-09-06 11.63 11.65 11.46 11.50 0.1M
2022-09-02 11.72 11.76 11.61 11.67 0.0M
2022-09-01 11.85 11.88 11.66 11.69 0.1M
2022-08-31 12.06 12.06 11.94 12.00 0.0M
2022-08-30 12.05 12.09 12.02 12.02 0.1M
2022-08-29 12.08 12.15 12.07 12.07 0.0M
2022-08-26 12.27 12.27 12.13 12.15 0.0M
2022-08-25 12.29 12.36 12.29 12.30 0.0M
2022-08-24 12.22 12.33 12.22 12.30 0.0M
2022-08-23 12.18 12.26 12.18 12.23 0.0M
2022-08-22 12.42 12.49 12.26 12.29 0.0M
2022-08-19 12.53 12.54 12.44 12.45 0.0M
2022-08-18 12.51 12.57 12.46 12.57 0.0M
2022-08-17 12.66 12.68 12.47 12.47 0.1M
2022-08-16 12.76 12.76 12.66 12.66 0.0M
2022-08-15 12.79 12.84 12.72 12.77 0.0M
2022-08-12 12.69 12.83 12.64 12.81 0.1M
2022-08-11 12.56 12.67 12.56 12.63 0.0M
2022-08-10 12.41 12.54 12.37 12.54 0.1M
2022-08-09 12.32 12.34 12.30 12.31 0.0M
2022-08-08 12.24 12.34 12.20 12.33 0.1M
2022-08-05 12.13 12.24 12.13 12.19 0.1M
2022-08-04 12.15 12.25 12.15 12.17 0.1M
2022-08-03 12.14 12.24 12.14 12.18 0.1M
2022-08-02 12.09 12.15 12.06 12.09 0.0M
2022-08-01 12.08 12.15 12.02 12.09 0.1M
2022-07-29 11.95 12.10 11.95 12.08 0.1M
2022-07-28 11.79 12.00 11.73 11.94 0.1M
2022-07-27 11.75 11.81 11.70 11.78 0.1M
2022-07-26 11.70 11.73 11.68 11.69 0.1M
2022-07-25 11.76 11.76 11.70 11.71 0.0M
2022-07-22 11.75 11.86 11.68 11.71 0.1M
2022-07-21 11.61 11.76 11.55 11.76 0.1M
2022-07-20 11.60 11.69 11.57 11.65 0.0M
2022-07-19 11.47 11.60 11.47 11.57 0.0M
2022-07-18 11.60 11.61 11.45 11.45 0.0M
2022-07-15 11.57 11.59 11.47 11.58 0.0M
2022-07-14 11.59 11.59 11.48 11.55 0.0M
2022-07-13 11.56 11.70 11.56 11.67 0.0M
2022-07-12 11.50 11.77 11.47 11.65 0.1M
2022-07-11 11.52 11.60 11.43 11.48 0.0M
2022-07-08 11.45 11.48 11.42 11.48 0.1M
2022-07-07 11.44 11.48 11.41 11.46 0.1M
2022-07-06 11.47 11.50 11.40 11.44 0.1M
2022-07-05 11.54 11.54 11.43 11.46 0.0M
2022-07-01 11.50 11.64 11.47 11.64 0.0M
2022-06-30 11.70 11.70 11.47 11.50 0.0M
2022-06-29 11.69 11.71 11.62 11.67 0.1M
2022-06-28 11.60 11.70 11.60 11.69 0.0M
2022-06-27 11.66 11.66 11.55 11.60 0.0M
2022-06-24 11.54 11.65 11.53 11.63 0.0M
2022-06-23 11.48 11.51 11.42 11.47 0.0M
2022-06-22 11.39 11.50 11.36 11.50 0.1M
2022-06-21 11.61 11.71 11.57 11.59 0.0M
2022-06-17 11.50 11.61 11.50 11.61 0.0M
2022-06-16 11.78 11.78 11.48 11.50 0.1M
2022-06-15 11.92 12.05 11.87 11.93 0.1M
2022-06-14 11.80 11.96 11.78 11.92 0.0M
2022-06-13 12.06 12.06 11.66 11.81 0.1M
2022-06-10 12.18 12.18 12.06 12.15 0.0M
2022-06-09 12.24 12.27 12.19 12.27 0.0M
2022-06-08 12.25 12.31 12.23 12.24 0.0M
2022-06-07 12.13 12.33 12.13 12.32 0.0M
2022-06-06 12.19 12.27 12.18 12.21 0.1M
2022-06-03 12.16 12.23 12.11 12.20 0.0M
2022-06-02 12.24 12.32 12.23 12.28 0.0M
2022-06-01 12.30 12.36 12.24 12.30 0.0M
2022-05-31 12.39 12.39 12.29 12.29 0.0M
2022-05-27 12.28 12.41 12.28 12.39 0.0M
2022-05-26 12.06 12.28 12.05 12.24 0.0M
2022-05-25 12.06 12.10 12.04 12.06 0.0M
2022-05-24 12.06 12.10 12.01 12.06 0.0M
2022-05-23 12.12 12.16 12.10 12.11 0.0M
2022-05-20 12.10 12.17 12.01 12.15 0.1M
2022-05-19 12.14 12.17 12.09 12.15 0.0M
2022-05-18 12.19 12.21 12.11 12.16 0.0M
2022-05-17 12.11 12.23 12.11 12.20 0.0M
2022-05-16 12.07 12.10 11.98 12.06 0.0M
2022-05-13 12.03 12.18 12.03 12.06 0.1M
2022-05-12 12.09 12.21 11.93 12.01 0.1M
2022-05-11 12.34 12.45 12.17 12.20 0.0M
2022-05-10 12.51 12.58 12.34 12.41 0.1M
2022-05-09 12.51 12.73 12.46 12.50 0.1M
2022-05-06 12.55 12.65 12.52 12.63 0.1M
2022-05-05 12.77 12.82 12.62 12.62 0.0M
2022-05-04 12.76 12.85 12.72 12.85 0.1M
2022-05-03 12.84 12.84 12.76 12.78 0.1M
2022-05-02 12.99 13.01 12.83 12.84 0.1M
2022-04-29 13.00 13.10 12.97 12.97 0.0M
2022-04-28 13.13 13.17 13.02 13.08 0.0M
2022-04-27 13.04 13.15 13.02 13.09 0.0M
2022-04-26 13.06 13.15 13.00 13.01 0.1M
2022-04-25 13.20 13.20 13.04 13.14 0.0M
2022-04-22 13.28 13.29 13.16 13.19 0.1M
2022-04-21 13.36 13.36 13.26 13.26 0.0M
2022-04-20 13.44 13.44 13.36 13.39 0.0M
2022-04-19 13.35 13.47 13.35 13.39 0.0M
2022-04-18 13.35 13.44 13.35 13.37 0.0M
2022-04-14 13.42 13.46 13.37 13.37 0.0M
2022-04-13 13.47 13.48 13.41 13.42 0.0M
2022-04-12 13.53 13.53 13.45 13.47 0.0M
2022-04-11 13.52 13.55 13.46 13.47 0.1M
2022-04-08 13.57 13.61 13.53 13.60 0.1M
2022-04-07 13.44 13.59 13.44 13.56 0.1M
2022-04-06 13.55 13.58 13.42 13.47 0.0M
2022-04-05 13.68 13.74 13.55 13.57 0.0M
2022-04-04 13.66 13.73 13.62 13.72 0.0M
2022-04-01 13.53 13.67 13.53 13.66 0.0M
2022-03-31 13.41 13.54 13.40 13.44 0.0M
2022-03-30 13.37 13.43 13.36 13.38 0.0M
2022-03-29 13.30 13.41 13.30 13.37 0.1M
2022-03-28 13.19 13.28 13.17 13.23 0.0M
2022-03-25 13.27 13.31 13.21 13.22 0.1M
2022-03-24 13.27 13.31 13.26 13.27 0.0M
2022-03-23 13.35 13.43 13.25 13.25 0.1M
2022-03-22 13.38 13.50 13.38 13.46 0.1M
2022-03-21 13.33 13.39 13.31 13.32 0.1M
2022-03-18 13.28 13.35 13.28 13.29 0.1M
2022-03-17 13.26 13.35 13.21 13.28 0.1M
2022-03-16 13.17 13.33 13.12 13.22 0.1M
2022-03-15 13.11 13.22 13.05 13.11 0.1M
2022-03-14 13.30 13.34 13.11 13.13 0.1M
2022-03-11 13.51 13.53 13.30 13.31 0.0M
2022-03-10 13.50 13.55 13.45 13.46 0.1M
2022-03-09 13.50 13.54 13.47 13.52 0.0M
2022-03-08 13.44 13.55 13.39 13.44 0.1M
2022-03-07 13.62 13.64 13.45 13.48 0.1M
2022-03-04 13.70 13.78 13.66 13.66 0.1M
2022-03-03 13.80 13.88 13.76 13.77 0.0M
2022-03-02 13.72 13.90 13.72 13.78 0.0M
2022-03-01 13.71 13.86 13.71 13.73 0.1M
2022-02-28 13.60 13.76 13.60 13.74 0.0M
2022-02-25 13.56 13.76 13.52 13.72 0.1M
2022-02-24 13.45 13.59 13.40 13.56 0.1M
2022-02-23 13.87 13.87 13.54 13.62 0.2M
2022-02-22 13.93 13.93 13.85 13.87 0.0M
2022-02-18 14.05 14.10 13.96 13.96 0.0M
2022-02-17 14.20 14.20 14.06 14.09 0.0M
2022-02-16 14.21 14.32 14.17 14.27 0.1M
2022-02-15 14.04 14.22 14.01 14.22 0.0M
2022-02-14 14.16 14.19 13.90 13.94 0.1M
2022-02-11 14.30 14.34 14.16 14.19 0.1M
2022-02-10 14.35 14.42 14.26 14.32 0.0M
2022-02-09 14.35 14.44 14.34 14.42 0.1M
2022-02-08 14.36 14.41 14.34 14.34 0.1M
2022-02-07 14.40 14.47 14.35 14.37 0.0M
2022-02-04 14.52 14.55 14.40 14.43 0.0M
2022-02-03 14.48 14.57 14.48 14.49 0.1M
2022-02-02 14.53 14.60 14.53 14.53 0.0M
2022-02-01 14.38 14.56 14.38 14.55 0.0M
2022-01-31 14.38 14.47 14.34 14.42 0.1M
2022-01-28 14.36 14.44 14.33 14.38 0.0M
2022-01-27 14.28 14.49 14.27 14.41 0.0M
2022-01-26 14.23 14.41 14.19 14.31 0.0M
2022-01-25 14.08 14.21 13.99 14.18 0.1M
2022-01-24 14.43 14.57 13.85 14.15 0.1M
2022-01-21 14.67 14.73 14.43 14.43 0.1M
2022-01-20 14.68 14.76 14.68 14.73 0.0M
2022-01-19 14.67 14.79 14.67 14.70 0.1M
2022-01-18 14.71 14.77 14.64 14.66 0.0M
2022-01-14 14.74 14.76 14.67 14.74 0.0M
2022-01-13 14.83 14.95 14.77 14.77 0.0M
2022-01-12 14.79 14.91 14.78 14.84 0.0M
2022-01-11 14.89 15.00 14.71 14.73 0.1M
2022-01-10 14.75 14.84 14.73 14.84 0.0M
2022-01-07 14.78 14.81 14.58 14.73 0.0M
2022-01-06 14.61 14.76 14.60 14.75 0.1M
2022-01-05 14.75 14.78 14.55 14.58 0.1M
2022-01-04 14.72 14.76 14.69 14.76 0.0M
2022-01-03 14.74 14.74 14.58 14.68 0.1M