Blackstone Senior Floating Rate Term Fund Common Shares of Beneficial Interestのデータ

Blackstone Senior Floating Rate Term Fund Common Shares of Beneficial Interestの基本情報

名前 Blackstone Senior Floating Rate Term Fund Common Shares of Beneficial Interest
ティッカー BSL
United States
上場年 2010.0
セクター nan

Blackstone Senior Floating Rate Term Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.91 14.71 14.91 14.74 49200.0 14.74
2021-02-12 15.02 14.82 14.99 14.84 34200.0 14.84
2021-02-11 14.99 14.89 14.94 14.95 41900.0 14.95
2021-02-10 15.08 14.44 15.03 14.91 283900.0 14.91
2021-02-09 15.07 14.85 14.88 14.99 45600.0 14.99
2021-02-08 14.98 14.85 14.94 14.87 34100.0 14.87
2021-02-05 14.95 14.82 14.89 14.87 56800.0 14.87
2021-02-04 14.91 14.74 14.83 14.8 39000.0 14.8
2021-02-03 14.82 14.71 14.75 14.77 26900.0 14.77
2021-02-02 14.75 14.71 14.74 14.75 40000.0 14.75
2021-02-01 14.75 14.68 14.72 14.74 26400.0 14.74
2021-01-29 14.73 14.57 14.73 14.64 29300.0 14.64
2021-01-28 14.71 14.62 14.69 14.66 59400.0 14.66
2021-01-27 14.75 14.6 14.68 14.62 59200.0 14.62
2021-01-26 14.74 14.63 14.72 14.71 18800.0 14.71
2021-01-25 14.77 14.66 14.75 14.72 34200.0 14.72
2021-01-22 14.84 14.72 14.81 14.78 53600.0 14.78
2021-01-21 14.8 14.71 14.8 14.8 44900.0 14.8
2021-01-20 14.8 14.68 14.8 14.74 33500.0 14.74
2021-01-19 14.77 14.61 14.69 14.73 70300.0 14.73
2021-01-15 14.73 14.53 14.73 14.61 51300.0 14.61
2021-01-14 14.73 14.51 14.73 14.71 86900.0 14.71
2021-01-13 14.67 14.5 14.54 14.59 55200.0 14.59
2021-01-12 14.53 14.45 14.49 14.49 72700.0 14.49
2021-01-11 14.49 14.34 14.47 14.46 22000.0 14.46
2021-01-08 14.48 14.42 14.48 14.44 19800.0 14.44
2021-01-07 14.42 14.32 14.4 14.39 14200.0 14.39
2021-01-06 14.37 14.12 14.27 14.3 36200.0 14.3
2021-01-05 14.26 14.18 14.2 14.22 65800.0 14.22
2021-01-04 14.28 14.12 14.23 14.2 59600.0 14.2
2020-12-31 14.33 14.21 14.33 14.22 53300.0 14.22
2020-12-30 14.34 14.18 14.18 14.28 41200.0 14.28
2020-12-29 14.38 14.3 14.38 14.33 50000.0 14.23
2020-12-28 14.34 14.22 14.22 14.34 48400.0 14.24
2020-12-24 14.3 14.16 14.27 14.24 62500.0 14.14
2020-12-23 14.27 14.14 14.24 14.17 57300.0 14.07
2020-12-22 14.28 14.09 14.28 14.16 48700.0 14.06
2020-12-21 14.29 14.17 14.17 14.27 40900.0 14.09
2020-12-18 14.4 14.26 14.4 14.3 63500.0 14.12
2020-12-17 14.45 14.32 14.42 14.35 37300.0 14.17
2020-12-16 14.49 14.38 14.48 14.42 103900.0 14.24
2020-12-15 14.43 14.34 14.37 14.43 232000.0 14.25
2020-12-14 14.32 14.25 14.31 14.3 37000.0 14.12
2020-12-11 14.37 14.21 14.25 14.24 83700.0 14.06
2020-12-10 14.33 14.18 14.26 14.21 51700.0 14.03
2020-12-09 14.39 14.22 14.37 14.3 38000.0 14.12
2020-12-08 14.39 14.23 14.37 14.34 51400.0 14.16
2020-12-07 14.44 14.3 14.38 14.37 50700.0 14.19
2020-12-04 14.45 14.35 14.4 14.41 31600.0 14.23
2020-12-03 14.45 14.27 14.27 14.43 60000.0 14.25
2020-12-02 14.34 14.15 14.19 14.32 67700.0 14.14
2020-12-01 14.26 14.04 14.11 14.26 78500.0 14.08
2020-11-30 14.2 14.06 14.2 14.15 42800.0 13.98
2020-11-27 14.17 13.99 13.99 14.17 79700.0 14.0
2020-11-25 14.09 13.95 14.01 14.01 66900.0 13.84
2020-11-24 14.05 13.95 13.99 13.99 98400.0 13.82
2020-11-23 13.96 13.9 13.92 13.91 34800.0 13.74
2020-11-20 13.93 13.84 13.85 13.88 213700.0 13.71
2020-11-19 13.99 13.81 13.9 13.9 71400.0 13.73
2020-11-18 14.07 13.91 13.93 13.93 70700.0 13.68
2020-11-17 13.92 13.8 13.8 13.86 66000.0 13.61
2020-11-16 13.98 13.79 13.9 13.82 47400.0 13.57
2020-11-13 13.96 13.82 13.82 13.87 59900.0 13.62
2020-11-12 13.91 13.8 13.85 13.81 55400.0 13.56
2020-11-11 13.94 13.77 13.94 13.81 46200.0 13.56
2020-11-10 13.94 13.75 13.75 13.88 38100.0 13.63
2020-11-09 13.89 13.71 13.73 13.84 110000.0 13.59
2020-11-06 13.61 13.42 13.47 13.58 97200.0 13.34
2020-11-05 13.5 13.26 13.35 13.46 159900.0 13.22
2020-11-04 13.33 13.2 13.22 13.3 92700.0 13.06
2020-11-03 13.27 13.21 13.24 13.22 56600.0 12.98
2020-11-02 13.26 13.13 13.14 13.23 76900.0 12.99
2020-10-30 13.2 13.09 13.18 13.19 73200.0 12.95
2020-10-29 13.23 13.06 13.08 13.21 70900.0 12.97
2020-10-28 13.26 13.15 13.16 13.15 59300.0 12.91
2020-10-27 13.42 13.31 13.42 13.33 38800.0 13.09
2020-10-26 13.35 13.26 13.33 13.35 57600.0 13.11
2020-10-23 13.43 13.32 13.35 13.43 42600.0 13.19
2020-10-22 13.38 13.28 13.29 13.35 80500.0 13.11
2020-10-21 13.44 13.36 13.36 13.4 52500.0 13.08
2020-10-20 13.45 13.28 13.43 13.38 95100.0 13.06
2020-10-19 13.59 13.36 13.59 13.4 48200.0 13.08
2020-10-16 13.59 13.32 13.53 13.48 62200.0 13.16
2020-10-15 13.66 13.52 13.66 13.53 32000.0 13.21
2020-10-14 13.74 13.65 13.72 13.66 44900.0 13.34
2020-10-13 13.8 13.7 13.75 13.74 34800.0 13.41
2020-10-12 13.81 13.74 13.79 13.78 32100.0 13.45
2020-10-09 13.78 13.71 13.75 13.71 34600.0 13.38
2020-10-08 13.79 13.7 13.7 13.71 31100.0 13.38
2020-10-07 13.83 13.68 13.76 13.72 88500.0 13.39
2020-10-06 13.89 13.71 13.82 13.87 37800.0 13.54
2020-10-05 13.86 13.65 13.82 13.86 30200.0 13.53
2020-10-02 13.81 13.67 13.7 13.81 32100.0 13.48
2020-10-01 13.8 13.66 13.8 13.75 33300.0 13.42
2020-09-30 13.77 13.69 13.75 13.76 33700.0 13.43
2020-09-29 13.71 13.62 13.71 13.69 31100.0 13.37
2020-09-28 13.77 13.68 13.74 13.7 29300.0 13.37
2020-09-25 13.76 13.54 13.54 13.76 71900.0 13.43
2020-09-24 13.66 13.51 13.59 13.61 52200.0 13.29
2020-09-23 13.81 13.57 13.77 13.58 56400.0 13.26
2020-09-22 13.91 13.81 13.9 13.83 43500.0 13.5
2020-09-21 14.08 13.82 13.92 13.94 90800.0 13.53
2020-09-18 14.0 13.91 14.0 13.95 30000.0 13.54
2020-09-17 13.96 13.83 13.83 13.96 50800.0 13.55
2020-09-16 13.9 13.79 13.86 13.87 36200.0 13.46
2020-09-15 13.87 13.8 13.85 13.8 31200.0 13.4
2020-09-14 13.98 13.79 13.8 13.81 67400.0 13.41
2020-09-11 13.78 13.58 13.59 13.72 57200.0 13.32
2020-09-10 13.65 13.48 13.48 13.59 43100.0 13.19
2020-09-09 13.54 13.4 13.48 13.5 22600.0 13.1
2020-09-08 13.42 13.2 13.3 13.42 65300.0 13.03
2020-09-04 13.45 13.35 13.35 13.37 42100.0 12.98
2020-09-03 13.57 13.4 13.52 13.45 44500.0 13.06
2020-09-02 13.58 13.42 13.54 13.52 82200.0 13.12
2020-09-01 13.45 13.27 13.36 13.43 81200.0 13.04
2020-08-31 13.4 13.3 13.36 13.33 69100.0 12.94
2020-08-28 13.42 13.28 13.33 13.28 85900.0 12.89
2020-08-27 13.51 13.37 13.49 13.42 49400.0 13.03
2020-08-26 13.59 13.32 13.51 13.41 47600.0 13.02
2020-08-25 13.65 13.44 13.64 13.47 65800.0 13.08
2020-08-24 13.76 13.62 13.76 13.62 23800.0 13.22
2020-08-21 13.68 13.53 13.64 13.67 50400.0 13.27
2020-08-20 13.89 13.51 13.51 13.78 236000.0 13.29
2020-08-19 13.64 13.45 13.45 13.54 43600.0 13.06
2020-08-18 13.58 13.48 13.52 13.52 45000.0 13.04
2020-08-17 13.58 13.46 13.46 13.56 48200.0 13.07
2020-08-14 13.47 13.38 13.44 13.47 22100.0 12.99
2020-08-13 13.52 13.42 13.43 13.42 30000.0 12.94
2020-08-12 13.43 13.12 13.15 13.43 71600.0 12.95
2020-08-11 13.54 12.78 13.41 12.78 22400.0 12.32
2020-08-10 13.45 13.38 13.38 13.4 21300.0 12.92
2020-08-07 13.43 13.36 13.38 13.36 17000.0 12.88
2020-08-06 13.44 13.32 13.42 13.38 53200.0 12.9
2020-08-05 13.46 13.36 13.4 13.4 31500.0 12.92
2020-08-04 13.38 13.32 13.33 13.37 30000.0 12.89
2020-08-03 13.34 13.26 13.26 13.31 61800.0 12.83
2020-07-31 13.64 13.09 13.2 13.25 74700.0 12.78
2020-07-30 13.15 13.05 13.13 13.13 65100.0 12.66
2020-07-29 13.19 12.9 12.92 13.16 86800.0 12.69
2020-07-28 12.92 12.82 12.82 12.92 49200.0 12.46
2020-07-27 12.91 12.81 12.83 12.86 78900.0 12.4
2020-07-24 12.87 12.77 12.8 12.77 69300.0 12.31
2020-07-23 12.88 12.77 12.88 12.8 111300.0 12.34
2020-07-22 13.06 12.87 13.01 12.95 126300.0 12.4
2020-07-21 12.97 12.9 12.97 12.96 71800.0 12.41
2020-07-20 12.94 12.87 12.88 12.89 47300.0 12.34
2020-07-17 12.86 12.79 12.82 12.84 33800.0 12.29
2020-07-16 12.89 12.79 12.81 12.87 31700.0 12.32
2020-07-15 12.93 12.77 12.77 12.84 107700.0 12.29
2020-07-14 12.8 12.72 12.74 12.74 62200.0 12.2
2020-07-13 12.8 12.68 12.76 12.69 50200.0 12.15
2020-07-10 12.76 12.51 12.61 12.72 141300.0 12.18
2020-07-09 12.74 12.62 12.73 12.65 72500.0 12.11
2020-07-08 12.79 12.71 12.77 12.72 64400.0 12.18
2020-07-07 12.89 12.78 12.81 12.78 36900.0 12.23
2020-07-06 12.98 12.74 12.83 12.93 77100.0 12.38
2020-07-02 13.0 12.77 13.0 12.81 63800.0 12.26
2020-07-01 12.91 12.81 12.91 12.87 39600.0 12.32
2020-06-30 12.86 12.74 12.83 12.86 36300.0 12.31
2020-06-29 12.8 12.71 12.8 12.74 36500.0 12.2
2020-06-26 12.99 12.72 12.81 12.81 123900.0 12.26
2020-06-25 12.88 12.71 12.76 12.87 57200.0 12.32
2020-06-24 12.83 12.7 12.83 12.76 63300.0 12.21
2020-06-23 12.85 12.76 12.78 12.78 64000.0 12.23
2020-06-22 12.81 12.75 12.76 12.78 86100.0 12.23
2020-06-19 12.92 12.82 12.88 12.82 57400.0 12.18
2020-06-18 12.92 12.8 12.92 12.84 70100.0 12.2
2020-06-17 12.93 12.83 12.9 12.88 35300.0 12.24
2020-06-16 13.14 12.85 12.96 12.85 70400.0 12.21
2020-06-15 12.79 12.6 12.71 12.74 69400.0 12.11
2020-06-12 12.87 12.76 12.82 12.76 81700.0 12.13
2020-06-11 12.9 12.53 12.9 12.63 129000.0 12.0
2020-06-10 13.27 13.03 13.27 13.07 65500.0 12.42
2020-06-09 13.26 13.11 13.11 13.17 65200.0 12.52
2020-06-08 13.41 13.21 13.21 13.29 100100.0 12.63
2020-06-05 13.44 13.11 13.11 13.14 101600.0 12.49
2020-06-04 13.08 12.93 12.96 12.97 92600.0 12.33
2020-06-03 13.11 12.83 12.9 13.06 68200.0 12.41
2020-06-02 12.87 12.66 12.66 12.87 65800.0 12.23
2020-06-01 12.73 12.52 12.52 12.63 66900.0 12.0
2020-05-29 12.58 12.46 12.58 12.5 79600.0 11.88
2020-05-28 12.57 12.48 12.49 12.52 71200.0 11.9
2020-05-27 12.51 12.31 12.38 12.44 72800.0 11.82
2020-05-26 12.45 12.28 12.4 12.31 85400.0 11.7
2020-05-22 12.39 12.25 12.39 12.28 35600.0 11.67
2020-05-21 12.48 12.31 12.41 12.33 30100.0 11.72
2020-05-20 12.57 12.43 12.48 12.45 55800.0 11.83
2020-05-19 12.51 12.13 12.19 12.48 328900.0 11.77
2020-05-18 12.33 12.23 12.26 12.27 59200.0 11.57
2020-05-15 12.27 12.03 12.03 12.12 67500.0 11.43
2020-05-14 12.21 11.9 11.9 12.19 85700.0 11.49
2020-05-13 12.25 12.05 12.23 12.08 83000.0 11.39
2020-05-12 12.32 12.16 12.32 12.23 32200.0 11.53
2020-05-11 12.27 12.16 12.16 12.24 35200.0 11.54
2020-05-08 12.17 12.05 12.1 12.16 85500.0 11.47
2020-05-07 12.1 11.91 12.08 12.06 128500.0 11.37
2020-05-06 12.13 11.9 12.03 11.96 154900.0 11.28
2020-05-05 12.17 11.89 11.95 11.93 223900.0 11.25
2020-05-04 11.99 11.83 11.99 11.85 136900.0 11.17
2020-05-01 12.1 11.72 11.72 12.0 151600.0 11.31
2020-04-30 12.09 11.9 11.93 11.9 154300.0 11.22
2020-04-29 12.23 11.93 11.93 12.03 204900.0 11.34
2020-04-28 12.04 11.91 12.0 11.92 95900.0 11.24
2020-04-27 12.09 11.87 11.87 12.02 83100.0 11.33
2020-04-24 12.13 11.94 12.06 12.02 68600.0 11.33
2020-04-23 12.15 11.8 11.99 12.07 96600.0 11.38
2020-04-22 12.1 11.83 11.85 12.05 116900.0 11.36
2020-04-21 11.94 10.92 11.63 11.92 137600.0 11.15
2020-04-20 12.01 11.78 11.8 11.81 109300.0 11.04
2020-04-17 12.08 11.72 12.01 12.01 152000.0 11.23
2020-04-16 12.0 11.73 11.89 11.87 98800.0 11.1
2020-04-15 12.24 11.58 11.94 11.96 135800.0 11.18
2020-04-14 12.65 12.2 12.21 12.28 102200.0 11.48
2020-04-13 12.37 11.88 12.29 12.04 99200.0 11.26
2020-04-09 12.83 12.15 12.15 12.47 211400.0 11.66
2020-04-08 12.01 11.41 11.41 11.82 316800.0 11.05
2020-04-07 11.62 11.11 11.12 11.35 190600.0 10.61
2020-04-06 11.11 10.66 10.66 10.96 239100.0 10.25
2020-04-03 10.8 10.43 10.8 10.64 203300.0 9.95
2020-04-02 10.85 10.36 10.36 10.76 233100.0 10.06
2020-04-01 11.44 10.62 11.43 10.73 213900.0 10.03
2020-03-31 11.74 11.08 11.29 11.74 186100.0 10.98
2020-03-30 11.17 10.76 10.76 11.07 157500.0 10.35
2020-03-27 11.22 10.59 10.86 10.97 181600.0 10.26
2020-03-26 11.74 11.13 11.13 11.37 151300.0 10.63
2020-03-25 11.74 10.4 10.8 11.31 118400.0 10.58
2020-03-24 11.09 10.35 10.35 10.77 100900.0 10.07
2020-03-23 11.35 9.77 10.85 10.22 179000.0 9.56
2020-03-20 11.75 10.51 10.51 11.44 203200.0 10.61
2020-03-19 10.73 8.65 9.32 10.63 244600.0 9.86
2020-03-18 12.29 8.94 12.29 9.43 285300.0 8.74
2020-03-17 12.77 12.24 12.6 12.6 152000.0 11.68
2020-03-16 13.19 12.56 12.6 12.6 199000.0 11.68
2020-03-13 13.74 13.13 13.22 13.5 161500.0 12.52
2020-03-12 13.48 11.96 13.13 13.02 308900.0 12.07
2020-03-11 14.51 13.72 14.51 14.19 147700.0 13.16
2020-03-10 14.65 14.31 14.53 14.65 111300.0 13.58
2020-03-09 15.11 13.19 15.02 14.29 165800.0 13.25
2020-03-06 15.54 15.26 15.33 15.52 83100.0 14.39
2020-03-05 15.93 15.43 15.8 15.55 107900.0 14.42
2020-03-04 16.06 15.74 15.74 16.0 131400.0 14.83
2020-03-03 15.75 15.38 15.54 15.69 94000.0 14.55
2020-03-02 15.57 15.28 15.3 15.52 146600.0 14.39
2020-02-28 15.41 14.9 15.4 15.3 295400.0 14.18
2020-02-27 15.94 15.39 15.86 15.61 104400.0 14.47
2020-02-26 16.06 15.93 16.05 15.98 77300.0 14.81
2020-02-25 16.24 15.92 16.15 15.97 216100.0 14.81
2020-02-24 16.3 16.09 16.22 16.11 121300.0 14.94
2020-02-21 16.33 16.26 16.3 16.28 68300.0 15.09
2020-02-20 16.39 16.28 16.28 16.29 43100.0 15.1
2020-02-19 16.4 16.32 16.4 16.36 91800.0 15.07
2020-02-18 16.33 16.26 16.27 16.33 73600.0 15.05