Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Senior Floating Rate Term Fund (NY: BSL )

14.31 -0.08 (-0.52%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.119 9.141 9.019 9.019 145,166 -0.08(-0.90%)
Mar 30, 2011 9.064 9.141 9.064 9.101 85,852 +0.08(+0.85%)
Mar 29, 2011 9.123 9.209 9.010 9.024 289,044 -0.10(-1.14%)
Mar 28, 2011 9.304 9.363 9.128 9.128 283,330 -0.14(-1.56%)
Mar 25, 2011 9.341 9.341 9.225 9.273 278,538 -0.02(-0.20%)
Mar 24, 2011 9.341 9.363 9.286 9.291 152,682 -0.02(-0.19%)
Mar 23, 2011 9.309 9.350 9.205 9.309 260,957 -0.06(-0.68%)
Mar 22, 2011 9.454 9.526 9.309 9.372 211,200 -0.11(-1.15%)
Mar 21, 2011 9.547 9.551 9.427 9.481 213,996 -0.07(-0.76%)
Mar 18, 2011 9.553 9.639 9.535 9.553 237,311 -0.04(-0.38%)
Mar 17, 2011 9.567 9.603 9.537 9.590 244,783 +0.03(+0.33%)
Mar 16, 2011 9.517 9.576 9.508 9.558 203,600 +0.03(+0.29%)
Mar 15, 2011 9.544 9.585 9.531 9.531 253,602 -0.05(-0.57%)
Mar 14, 2011 9.608 9.630 9.544 9.585 245,567 -0.02(-0.24%)
Mar 11, 2011 9.612 9.648 9.535 9.608 164,324 +0.08(+0.86%)
Mar 10, 2011 9.485 9.603 9.481 9.526 347,766 +0.00(+0.00%)
Mar 09, 2011 9.386 9.535 9.350 9.526 381,450 +0.17(+1.79%)
Mar 08, 2011 9.417 9.431 9.218 9.359 168,960 -0.01(-0.14%)
Mar 07, 2011 9.408 9.436 9.345 9.372 136,910 +0.00(+0.00%)
Mar 04, 2011 9.359 9.377 9.327 9.372 127,885 +0.06(+0.63%)
Mar 03, 2011 9.413 9.413 9.236 9.313 181,328 -0.04(-0.44%)
Mar 02, 2011 9.291 9.354 9.273 9.354 139,311 +0.11(+1.18%)
Mar 01, 2011 9.322 9.345 9.245 9.245 102,799 -0.02(-0.24%)
Feb 28, 2011 9.277 9.341 9.236 9.268 217,574 +0.05(+0.49%)
Feb 25, 2011 9.259 9.259 9.155 9.223 168,500 +0.04(+0.44%)
Feb 24, 2011 9.123 9.282 9.123 9.182 158,917 +0.09(+1.00%)
Feb 23, 2011 9.155 9.200 9.069 9.091 186,322 -0.04(-0.45%)
Feb 22, 2011 9.250 9.250 9.055 9.132 147,796 -0.09(-0.98%)
Feb 18, 2011 9.286 9.291 9.200 9.223 187,791 -0.10(-1.02%)
Feb 17, 2011 9.422 9.436 9.318 9.318 275,359 -0.07(-0.72%)
Feb 16, 2011 9.372 9.395 9.295 9.386 261,761 +0.01(+0.15%)
Feb 15, 2011 9.318 9.372 9.318 9.372 161,428 +0.07(+0.73%)
Feb 14, 2011 9.368 9.395 9.300 9.304 154,197 -0.07(-0.72%)
Feb 11, 2011 9.327 9.395 9.313 9.372 244,893 +0.05(+0.53%)
Feb 10, 2011 9.259 9.322 9.259 9.322 157,128 +0.02(+0.24%)
Feb 09, 2011 9.255 9.313 9.200 9.300 214,334 +0.05(+0.49%)
Feb 08, 2011 9.313 9.313 9.119 9.255 199,638 -0.03(-0.34%)
Feb 07, 2011 9.291 9.327 9.246 9.286 124,861 +0.02(+0.21%)
Feb 04, 2011 9.282 9.309 9.209 9.267 200,857 -0.00(-0.02%)
Feb 03, 2011 9.191 9.268 9.128 9.268 194,198 +0.08(+0.89%)
Feb 02, 2011 9.132 9.191 9.114 9.187 162,426 +0.05(+0.55%)
Feb 01, 2011 9.051 9.141 9.051 9.137 183,899 +0.05(+0.55%)
Jan 31, 2011 9.146 9.187 9.046 9.087 227,794 -0.06(-0.64%)
Jan 28, 2011 9.146 9.155 9.082 9.146 179,451 +0.06(+0.65%)
Jan 27, 2011 9.114 9.168 9.082 9.087 236,993 +0.04(+0.40%)
Jan 26, 2011 9.091 9.110 9.001 9.051 273,361 +0.04(+0.45%)
Jan 25, 2011 9.119 9.168 9.001 9.010 321,370 -0.02(-0.25%)
Jan 24, 2011 9.173 9.173 9.024 9.033 271,739 -0.05(-0.55%)
Jan 21, 2011 9.168 9.196 9.078 9.082 249,423 -0.06(-0.64%)
Jan 20, 2011 9.137 9.171 9.082 9.141 164,502 +0.02(+0.20%)
Jan 19, 2011 9.123 9.145 9.087 9.123 152,172 -0.01(-0.10%)
Jan 18, 2011 9.141 9.157 8.969 9.132 160,545 +0.03(+0.30%)
Jan 14, 2011 9.164 9.164 9.064 9.105 144,925 +0.02(+0.27%)
Jan 13, 2011 9.232 9.318 9.055 9.081 224,896 -0.04(-0.47%)
Jan 12, 2011 9.245 9.417 9.087 9.123 296,896 -0.02(-0.25%)
Jan 11, 2011 9.110 9.146 9.042 9.146 280,046 +0.05(+0.55%)
Jan 10, 2011 9.069 9.096 9.042 9.096 183,939 +0.02(+0.20%)
Jan 07, 2011 9.001 9.078 9.001 9.078 170,260 +0.01(+0.09%)
Jan 06, 2011 9.069 9.078 9.046 9.070 183,068 +0.01(+0.16%)
Jan 05, 2011 9.051 9.055 9.024 9.055 137,740 +0.03(+0.30%)
Jan 04, 2011 9.069 9.069 8.978 9.028 111,634 -0.01(-0.10%)
Jan 03, 2011 9.073 9.078 8.969 9.037 141,075 +0.00(+0.00%)
Dec 31, 2010 9.069 9.069 9.033 9.037 60,715 +0.00(+0.05%)
Dec 30, 2010 9.046 9.078 9.001 9.033 127,978 +0.06(+0.66%)
Dec 29, 2010 8.883 9.037 8.883 8.974 74,056 -0.03(-0.30%)
Dec 28, 2010 9.051 9.082 8.947 9.001 156,609 +0.00(+0.00%)
Dec 27, 2010 9.033 9.096 8.996 9.001 157,404 +0.01(+0.10%)
Dec 23, 2010 9.010 9.051 8.983 8.992 141,762 +0.01(+0.15%)
Dec 22, 2010 9.005 9.055 8.933 8.978 182,103 +0.03(+0.30%)
Dec 21, 2010 8.987 9.033 8.951 8.951 124,263 -0.04(-0.40%)
Dec 20, 2010 8.960 8.987 8.947 8.987 107,349 +0.03(+0.30%)
Dec 17, 2010 8.874 8.987 8.874 8.960 117,213 +0.05(+0.56%)
Dec 16, 2010 8.978 8.983 8.884 8.910 122,953 -0.04(-0.40%)
Dec 15, 2010 9.010 9.046 8.888 8.947 184,056 -0.09(-0.95%)
Dec 14, 2010 8.947 9.033 8.947 9.033 135,273 +0.07(+0.76%)
Dec 13, 2010 9.042 9.042 8.947 8.965 136,691 -0.08(-0.85%)
Dec 10, 2010 9.042 9.042 8.960 9.042 116,151 +0.03(+0.35%)
Dec 09, 2010 9.137 9.137 8.947 9.010 170,225 +0.00(+0.05%)
Dec 08, 2010 8.924 9.033 8.924 9.005 208,221 +0.05(+0.61%)
Dec 07, 2010 8.928 8.965 8.919 8.951 111,804 +0.07(+0.82%)
Dec 06, 2010 8.865 9.028 8.856 8.879 117,445 -0.04(-0.41%)
Dec 03, 2010 8.870 8.974 8.870 8.915 120,976 +0.01(+0.15%)
Dec 02, 2010 8.901 8.947 8.842 8.901 105,143 +0.00(+0.05%)
Dec 01, 2010 8.906 8.978 8.874 8.897 111,961 +0.00(+0.00%)
Nov 30, 2010 8.919 8.951 8.883 8.897 108,312 +0.02(+0.26%)
Nov 29, 2010 8.874 8.901 8.761 8.874 221,254 +0.08(+0.87%)
Nov 26, 2010 8.756 8.806 8.693 8.797 26,890 +0.08(+0.88%)
Nov 24, 2010 8.670 8.720 8.720 8.720 229,885 +0.00(+0.05%)
Nov 23, 2010 8.612 8.788 8.299 8.716 302,387 -0.08(-0.88%)
Nov 22, 2010 8.820 8.938 8.711 8.793 139,671 -0.05(-0.56%)
Nov 19, 2010 8.965 8.965 8.757 8.842 124,685 -0.08(-0.91%)
Nov 18, 2010 8.784 8.965 8.761 8.924 135,660 +0.16(+1.86%)
Nov 17, 2010 8.829 8.870 8.707 8.761 217,930 -0.17(-1.93%)
Nov 16, 2010 8.852 8.947 8.756 8.933 187,477 -0.03(-0.35%)
Nov 15, 2010 8.933 9.033 8.919 8.965 88,969 -0.00(-0.05%)
Nov 12, 2010 8.833 8.996 8.833 8.969 77,230 -0.01(-0.10%)
Nov 11, 2010 8.919 9.042 8.919 8.978 169,805 -0.00(-0.00%)
Nov 10, 2010 8.947 9.033 8.947 8.979 137,078 -0.00(-0.05%)
Nov 09, 2010 8.910 9.051 8.910 8.983 106,474 +0.00(+0.00%)
Nov 08, 2010 9.010 9.033 8.951 8.983 90,298 -0.04(-0.40%)
Nov 05, 2010 9.005 9.033 8.933 9.019 138,230 +0.05(+0.50%)
Nov 04, 2010 8.969 9.033 8.856 8.974 161,256 -0.01(-0.10%)
Nov 03, 2010 8.924 9.001 8.906 8.983 136,746 +0.02(+0.20%)
Nov 02, 2010 8.960 9.005 8.924 8.965 196,897 +0.05(+0.51%)
Nov 01, 2010 8.847 8.942 8.819 8.919 171,290 +0.05(+0.61%)
Oct 29, 2010 8.879 8.906 8.734 8.865 153,141 +0.03(+0.36%)
Oct 28, 2010 8.815 8.879 8.793 8.833 116,564 +0.03(+0.36%)
Oct 27, 2010 8.779 8.802 8.702 8.802 101,726 +0.11(+1.25%)
Oct 25, 2010 8.820 8.820 8.693 8.693 204,181 -0.06(-0.72%)
Oct 22, 2010 8.829 8.865 8.693 8.756 159,690 -0.08(-0.92%)
Oct 21, 2010 8.919 8.942 8.738 8.838 160,684 -0.06(-0.66%)
Oct 20, 2010 8.829 8.942 8.788 8.897 152,878 +0.07(+0.77%)
Oct 19, 2010 8.716 8.829 8.716 8.829 101,074 +0.05(+0.52%)
Oct 18, 2010 8.720 8.824 8.720 8.784 104,765 -0.14(-1.52%)
Oct 15, 2010 8.942 8.979 8.910 8.919 103,422 -0.01(-0.10%)
Oct 14, 2010 8.910 8.942 8.897 8.928 86,539 +0.03(+0.36%)
Oct 13, 2010 8.874 8.910 8.806 8.897 126,306 +0.02(+0.20%)
Oct 12, 2010 8.797 8.879 8.743 8.879 116,703 +0.05(+0.56%)
Oct 11, 2010 8.770 8.829 8.716 8.829 135,898 +0.10(+1.09%)
Oct 08, 2010 8.734 8.734 8.648 8.734 87,809 +0.07(+0.78%)
Oct 07, 2010 8.634 8.720 8.634 8.666 177,682 -0.01(-0.16%)
Oct 06, 2010 8.666 8.716 8.643 8.679 80,295 +0.06(+0.68%)
Oct 05, 2010 8.711 8.770 8.603 8.621 239,661 -0.12(-1.35%)
Oct 04, 2010 8.775 8.775 8.684 8.738 91,564 -0.05(-0.52%)
Oct 01, 2010 8.784 8.784 8.720 8.784 107,119 +0.09(+1.04%)
Sep 30, 2010 8.661 8.693 8.648 8.693 156,580 +0.08(+0.89%)
Sep 29, 2010 8.684 8.720 8.584 8.616 267,090 -0.08(-0.89%)
Sep 28, 2010 8.657 8.693 8.625 8.693 81,188 +0.02(+0.21%)
Sep 27, 2010 8.729 8.784 8.670 8.675 134,871 +0.00(+0.05%)
Sep 24, 2010 8.693 8.693 8.648 8.670 149,101 -0.02(-0.21%)
Sep 23, 2010 8.766 8.784 8.607 8.689 155,063 -0.04(-0.42%)
Sep 22, 2010 8.743 8.784 8.725 8.725 130,496 -0.04(-0.46%)
Sep 21, 2010 8.829 8.829 8.698 8.766 70,562 -0.06(-0.72%)
Sep 20, 2010 8.883 8.883 8.784 8.829 113,125 +0.04(+0.41%)
Sep 17, 2010 8.793 8.833 8.752 8.793 122,772 -0.03(-0.36%)
Sep 15, 2010 8.824 8.824 8.751 8.824 113,562 -0.05(-0.54%)
Sep 14, 2010 8.761 8.874 8.747 8.872 99,098 +0.04(+0.49%)
Sep 13, 2010 8.756 8.829 8.725 8.829 122,520 +0.12(+1.44%)
Sep 10, 2010 8.784 8.815 8.639 8.704 110,591 -0.03(-0.39%)
Sep 09, 2010 8.806 8.829 8.693 8.738 123,251 -0.02(-0.26%)
Sep 08, 2010 8.883 8.892 8.616 8.761 125,864 +0.02(+0.26%)
Sep 07, 2010 8.734 8.969 8.648 8.738 44,586 +0.05(+0.57%)
Sep 03, 2010 8.702 8.707 8.657 8.689 44,659 -0.01(-0.16%)
Sep 02, 2010 8.566 8.815 8.566 8.702 131,629 +0.17(+1.96%)
Sep 01, 2010 8.521 8.598 8.512 8.535 80,774 -0.03(-0.32%)
Aug 31, 2010 8.530 8.566 8.498 8.562 89,887 +0.11(+1.29%)
Aug 30, 2010 8.535 8.580 8.444 8.453 144,821 -0.10(-1.16%)
Aug 27, 2010 8.553 8.575 8.511 8.553 25,225 +0.04(+0.48%)
Aug 26, 2010 8.557 8.557 8.430 8.512 152,737 -0.02(-0.21%)
Aug 25, 2010 8.625 8.667 8.489 8.530 125,782 -0.06(-0.69%)
Aug 24, 2010 8.557 8.657 8.526 8.589 142,568 -0.12(-1.40%)
Aug 23, 2010 8.770 8.775 8.639 8.711 116,893 -0.08(-0.93%)
Aug 20, 2010 8.897 8.897 8.666 8.793 67,452 -0.08(-0.92%)
Aug 19, 2010 8.987 8.987 8.811 8.874 112,933 -0.09(-1.01%)
Aug 18, 2010 8.901 8.983 8.784 8.965 115,711 +0.03(+0.34%)
Aug 17, 2010 8.888 8.974 8.865 8.934 114,843 +0.01(+0.06%)
Aug 16, 2010 8.770 8.928 8.720 8.928 294,374 +0.11(+1.22%)
Aug 13, 2010 8.821 8.829 8.738 8.821 66,882 +0.03(+0.32%)
Aug 12, 2010 8.775 8.815 8.716 8.793 43,031 +0.04(+0.41%)
Aug 11, 2010 8.806 8.810 8.702 8.756 35,835 -0.05(-0.57%)
Aug 10, 2010 8.761 8.829 8.712 8.806 57,977 +0.05(+0.61%)
Aug 09, 2010 8.766 8.770 8.607 8.753 59,258 -0.01(-0.14%)
Aug 06, 2010 8.766 8.838 8.737 8.766 70,931 +0.03(+0.31%)
Aug 05, 2010 8.725 8.743 8.670 8.738 31,351 -0.01(-0.16%)
Aug 04, 2010 8.657 8.752 8.657 8.752 62,350 +0.14(+1.58%)
Aug 03, 2010 8.521 8.666 8.521 8.616 69,948 +0.10(+1.17%)
Aug 02, 2010 8.467 8.617 8.453 8.516 120,025 +0.05(+0.53%)
Jul 30, 2010 8.471 8.553 8.435 8.471 80,931 -0.04(-0.43%)
Jul 29, 2010 8.544 8.573 8.498 8.507 63,061 -0.06(-0.74%)
Jul 28, 2010 8.462 8.576 8.462 8.571 114,713 +0.13(+1.56%)
Jul 27, 2010 8.440 8.497 8.421 8.440 136,958 +0.02(+0.27%)
Jul 26, 2010 8.616 8.648 8.272 8.417 233,167 -0.19(-2.22%)
Jul 23, 2010 8.616 8.643 8.516 8.608 74,855 -0.04(-0.46%)
Jul 22, 2010 8.557 8.678 8.557 8.648 80,008 -0.07(-0.78%)
Jul 21, 2010 8.603 8.716 8.589 8.716 74,685 +0.11(+1.32%)
Jul 20, 2010 8.616 8.657 8.571 8.603 71,865 -0.03(-0.37%)
Jul 19, 2010 8.535 8.670 8.535 8.634 74,045 +0.08(+0.90%)
Jul 16, 2010 8.557 8.580 8.526 8.557 115,265 +0.00(+0.00%)
Jul 15, 2010 8.530 8.557 8.458 8.557 97,567 +0.02(+0.21%)
Jul 14, 2010 8.603 8.603 8.449 8.539 233,985 -0.09(-1.00%)
Jul 13, 2010 8.766 8.811 8.625 8.625 159,813 -0.14(-1.60%)
Jul 12, 2010 8.901 8.901 8.734 8.766 97,622 -0.13(-1.48%)
Jul 09, 2010 8.897 8.920 8.784 8.897 329,774 -0.02(-0.25%)
Jul 08, 2010 9.055 9.060 8.852 8.919 1,170,764 -0.14(-1.55%)
Jul 07, 2010 9.087 9.101 9.055 9.060 29,154 +0.00(+0.00%)
Jul 06, 2010 9.055 9.101 9.055 9.060 45,973 +0.00(+0.00%)
Jul 02, 2010 9.060 9.060 9.055 9.060 67,032 +0.00(+0.05%)
Jul 01, 2010 9.056 9.060 9.055 9.056 24,350 +0.00(+0.00%)
Jun 30, 2010 9.060 9.060 9.055 9.055 60,903 +0.00(+0.00%)
Jun 29, 2010 9.055 9.060 9.055 9.055 72,675 -0.00(-0.05%)
Jun 25, 2010 9.060 9.060 9.055 9.060 90,974 +0.00(+0.00%)
Jun 24, 2010 9.060 9.060 9.055 9.060 25,289 +0.00(+0.00%)
Jun 23, 2010 9.060 9.060 9.055 9.060 23,979 +0.00(+0.05%)
Jun 22, 2010 9.055 9.060 9.055 9.055 23,190 -0.00(-0.05%)
Jun 21, 2010 9.056 9.060 9.055 9.060 39,526 +0.00(+0.04%)
Jun 18, 2010 9.056 9.058 9.055 9.056 24,295 +0.00(+0.01%)
Jun 17, 2010 9.055 9.060 9.055 9.055 39,568 -0.00(-0.04%)
Jun 16, 2010 9.055 9.060 9.055 9.059 39,534 +0.00(+0.04%)
Jun 15, 2010 9.055 9.060 9.055 9.055 163,440 +0.00(+0.00%)
Jun 14, 2010 9.059 9.060 9.055 9.055 25,620 -0.00(-0.02%)
Jun 11, 2010 9.055 9.060 9.055 9.057 26,172 +0.00(+0.02%)
Jun 10, 2010 9.064 9.064 9.055 9.055 36,166 -0.01(-0.10%)
Jun 09, 2010 9.055 9.064 9.055 9.064 46,865 +0.01(+0.10%)
Jun 08, 2010 9.078 9.078 9.055 9.055 307,787 -0.02(-0.20%)
Jun 07, 2010 9.078 9.091 9.055 9.073 155,710 +0.01(+0.06%)
Jun 04, 2010 9.068 9.142 9.068 9.068 143,927 -0.01(-0.06%)
Jun 03, 2010 9.073 9.073 9.069 9.073 111,492 +0.00(+0.00%)
Jun 02, 2010 9.055 9.078 9.055 9.073 235,221 +0.02(+0.20%)
Jun 01, 2010 9.055 9.064 9.055 9.055 94,188 -0.00(-0.05%)
May 28, 2010 9.060 9.060 9.055 9.060 94,309 +0.00(+0.05%)
May 27, 2010 9.055 9.060 9.055 9.055 147,229 +0.00(+0.00%)
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.