Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR

Blackstone Secured Lending Fund (GM8.F)

29.04
-0.23
(-0.80%)
As of 8:47:53 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202529.0729.0729.0429.0429.04100
Mar 12, 202529.2729.2729.2729.2729.27-
Mar 11, 202530.2430.2430.2430.2430.24-
Mar 10, 202530.2830.2830.2830.2830.28-
Mar 7, 202529.5729.5729.5729.5729.57-
Mar 6, 202530.0930.0930.0930.0930.09-
Mar 5, 202531.0631.5231.0631.5231.52100
Mar 4, 202531.6531.7031.6531.7031.7048
Mar 3, 202532.1932.1932.1932.1932.19-
Feb 28, 202531.5832.2231.5832.2232.2248
Feb 27, 202531.1031.1031.1031.1031.10-
Feb 26, 202532.1132.1132.1132.1132.11-
Feb 25, 202532.2932.2932.2832.2832.28-
Feb 24, 202532.4732.4732.4732.4732.47-
Feb 21, 202532.5432.5432.5432.5432.54-
Feb 20, 202532.7732.7732.7732.7732.77-
Feb 19, 202532.6232.6232.6232.6232.62-
Feb 18, 202532.1032.1032.1032.1032.10-
Feb 17, 202531.9631.9631.9631.9631.96-
Feb 14, 202532.1332.1332.1332.1332.13-
Feb 13, 202532.1132.1132.1132.1132.11-
Feb 12, 202531.9331.9331.9331.9331.93-
Feb 11, 202531.8031.8031.8031.8031.80-
Feb 10, 202531.9531.9531.9531.9531.95-
Feb 7, 202531.9531.9531.9531.9531.95-
Feb 6, 202531.9932.0131.9932.0132.01-
Feb 5, 202531.9731.9731.9731.9731.97-
Feb 4, 202532.4432.4432.4432.4432.44-
Feb 3, 202532.0332.0332.0332.0332.03-
Jan 31, 202531.4432.1731.4432.1732.1746
Jan 30, 202531.3131.3131.3131.3131.31-
Jan 29, 202531.3131.3131.3131.3131.31-
Jan 28, 202531.2231.2231.2231.2231.22-
Jan 27, 202530.7130.7130.7130.7130.71-
Jan 24, 202531.0031.0031.0031.0031.00-
Jan 23, 202530.8930.8930.8930.8930.89-
Jan 22, 202530.9130.9130.9130.9130.91-
Jan 21, 202531.1631.8031.1631.8031.80772
Jan 20, 202531.5231.5231.5231.5231.52-
Jan 17, 202531.4931.4931.4931.4931.49-
Jan 16, 202531.0331.0331.0131.0131.011
Jan 15, 202531.0931.0931.0931.0931.09-
Jan 14, 202530.9330.9330.9230.9230.92-
Jan 13, 202530.5331.0430.5331.0431.04-
Jan 10, 202530.6631.6030.6631.6031.60100
Jan 9, 202530.8330.8330.8330.8330.83-
Jan 8, 202530.5531.0030.5531.0031.00100
Jan 7, 202530.1230.1230.0830.0830.08-
Jan 6, 202531.0731.0731.0731.0731.07-
Jan 3, 202531.3431.3431.3431.3431.34-
Jan 2, 2025 0.71 Dividend
Jan 2, 202530.4032.0230.4032.0232.02151
Dec 30, 202431.8631.8631.8631.8631.09-
Dec 27, 202431.6731.8431.6731.8431.07-
Dec 23, 202430.9730.9730.9730.9730.22-
Dec 20, 202430.4830.4830.4830.4829.74-
Dec 19, 202430.3330.3330.3330.3329.60-
Dec 18, 202430.1030.1030.1030.1029.38-
Dec 17, 202430.4330.8030.4330.8030.061,000
Dec 16, 202430.3330.3330.3330.3329.59-
Dec 13, 202430.6730.6730.6730.6729.93-
Dec 12, 202430.3230.5230.3230.5229.79-
Dec 11, 202430.5030.5030.5030.5029.76-
Dec 10, 202429.9829.9829.9829.9829.26-
Dec 9, 202430.2830.2830.2830.2829.55-
Dec 6, 202430.0030.0030.0030.0029.28-
Dec 5, 202430.1030.1030.1030.1029.38-
Dec 4, 202430.4530.4530.4530.4529.71-
Dec 3, 202430.3030.3030.3030.3029.57-
Dec 2, 202430.6530.6530.6530.6529.90-
Nov 29, 202430.5830.5830.5830.5829.84-
Nov 28, 202430.3930.4030.3930.4029.67-
Nov 27, 202430.2430.4030.1830.4029.671,066
Nov 26, 202430.3930.3930.3930.3929.66-
Nov 25, 202430.3930.3930.3930.3929.65-
Nov 22, 202429.8329.8329.8329.8329.11-
Nov 21, 202429.7129.7829.7129.7829.06-
Nov 20, 202429.7030.0029.7030.0029.28464
Nov 19, 202429.2829.6729.2829.4728.76200
Nov 18, 202429.1829.1829.1829.1828.47-
Nov 15, 202429.0829.2829.0829.2828.57-
Nov 14, 202429.2529.2529.2529.2528.54-
Nov 13, 202428.9029.3028.9029.3028.59-
Nov 12, 202429.1929.1929.1929.1928.48-
Nov 11, 202429.3129.3129.3129.3128.60-
Nov 8, 202429.0129.0129.0129.0128.31-
Nov 7, 202429.0429.3529.0429.1828.48227
Nov 6, 202428.9928.9928.9228.9228.22-
Nov 5, 202427.9928.0227.8327.8327.16200
Nov 4, 202428.2328.2328.2328.2327.55-
Nov 1, 202428.5828.5828.5828.5827.89-
Oct 31, 202428.4628.5528.4628.5527.86-
Oct 30, 202428.6828.9228.5028.5027.8111
Oct 29, 202429.0029.0028.7328.7328.04-
Oct 28, 202429.0029.0229.0029.0228.32-
Oct 25, 202429.0529.4029.0529.2028.49640
Oct 24, 202428.7228.7228.7228.7228.03-
Oct 23, 202428.6128.6128.6128.6127.92-
Oct 22, 202428.7828.7828.7828.7828.09-
Oct 21, 202428.5028.5028.5028.5027.81-
Oct 18, 202428.1328.1328.1328.1327.45-
Oct 17, 202427.8927.8927.8927.8927.22-
Oct 16, 202427.4427.4427.4427.4426.78-
Oct 15, 202427.3227.3227.3227.3226.66-
Oct 14, 202427.1027.1027.1027.1026.45-
Oct 11, 202426.9926.9926.9926.9926.34-
Oct 10, 202426.6326.9726.6326.9726.311
Oct 9, 202427.0027.0027.0027.0026.35-
Oct 8, 202426.9226.9226.9226.9226.27-
Oct 7, 202426.9227.3526.9227.3526.69200
Oct 4, 202426.5926.5926.5926.5925.95-
Oct 3, 202426.4226.4226.4226.4225.79-
Oct 2, 202425.8325.8425.8325.8425.22-
Oct 1, 202426.1726.1726.1726.1725.54-
Sep 30, 2024 0.71 Dividend
Sep 30, 202426.2626.2626.0626.0625.43-
Sep 27, 202426.9326.9326.9326.9325.53-
Sep 26, 202426.8826.8826.8826.8825.48-
Sep 25, 202427.4027.6027.4027.6026.1725
Sep 24, 202427.2727.2727.2727.2725.85-
Sep 23, 202427.2227.2227.2227.2225.80-
Sep 20, 202427.2327.2327.2327.2325.81-
Sep 19, 202427.2827.2827.2827.2825.86-
Sep 18, 202427.0827.0827.0827.0825.67-
Sep 17, 202427.2627.2627.2627.2625.84-
Sep 16, 202427.1627.1627.1627.1625.74-
Sep 13, 202427.0027.0027.0027.0025.59-
Sep 12, 202427.0727.0727.0727.0725.66-
Sep 11, 202426.8327.2026.8327.2025.7811
Sep 10, 202427.0527.0927.0527.0925.68-
Sep 9, 202426.8426.8426.8426.8425.45-
Sep 6, 202427.0927.0926.7726.7725.38-
Sep 5, 202426.9726.9726.9726.9725.56-
Sep 4, 202427.0127.0127.0127.0125.61-
Sep 3, 202427.1427.1427.1427.1425.72-
Sep 2, 202427.1527.1527.1527.1525.74-
Aug 30, 202427.0027.0027.0027.0025.59-
Aug 29, 202426.5826.7226.5826.7225.32-
Aug 28, 202426.5726.5726.5726.5725.19-
Aug 27, 202426.4926.4926.4926.4925.11-
Aug 26, 202426.3226.3226.3226.3224.95-
Aug 23, 202426.7526.7526.7526.7525.35-
Aug 22, 202426.6426.6426.6426.6425.25-
Aug 21, 202426.7526.7526.7526.7525.36-
Aug 20, 202427.0527.0527.0527.0525.64-
Aug 19, 202427.0927.0927.0927.0925.68-
Aug 16, 202427.3827.3827.3827.3825.95-
Aug 15, 202427.2227.2227.2227.2225.80-
Aug 14, 202427.2127.2127.2027.2025.78-
Aug 13, 202427.2927.3327.2927.3325.91-
Aug 12, 202427.2627.2627.2627.2625.85-
Aug 9, 202427.3427.3427.3427.3425.92-
Aug 8, 202427.3527.3527.3527.3525.93-
Aug 7, 202427.0227.0227.0227.0225.61-
Aug 6, 202426.3926.3926.3926.3925.02-
Aug 5, 202426.2226.2226.2226.2224.85-
Aug 2, 202427.6627.6626.5526.5525.171,134
Aug 1, 202428.2528.2528.2528.2526.78-
Jul 31, 202428.3128.3128.3128.3126.83-
Jul 30, 202428.0528.0528.0528.0526.58-
Jul 29, 202428.3128.3828.3128.3826.9025
Jul 26, 202427.9227.9227.9227.9226.47-
Jul 25, 202427.5427.7327.5427.7326.2925
Jul 24, 202427.6727.6727.6727.6726.22-
Jul 23, 202427.9127.9127.9127.9126.46-
Jul 22, 202427.7427.7527.7427.7526.30-
Jul 19, 202427.7327.7327.6427.6426.20-
Jul 18, 202427.6527.6527.6527.6526.21-
Jul 17, 202427.8927.8927.8927.8926.43-
Jul 16, 202428.0028.0028.0028.0026.54-
Jul 15, 202428.0328.0328.0328.0326.57-
Jul 12, 202428.2728.2728.2028.2026.74-
Jul 11, 202428.3228.3228.3028.3026.83-
Jul 10, 202428.3028.3028.3028.3026.82-
Jul 9, 202429.1129.1129.0529.0527.53-
Jul 8, 202428.9228.9228.9228.9227.41-
Jul 5, 202428.8428.8428.8428.8427.34-
Jul 4, 202428.7928.7928.7928.7927.29-
Jul 3, 202428.9128.9128.9128.9127.40-
Jul 2, 202428.3028.3028.3028.3026.83-
Jul 1, 202428.4028.4228.4028.4026.92-
Jun 28, 2024 0.71 Dividend
Jun 28, 202429.0929.0929.0929.0927.58-
Jun 27, 202429.6729.6729.6729.6727.40-
Jun 26, 202429.5529.5529.5529.5527.28-
Jun 25, 202429.4429.4429.4429.4427.18-
Jun 24, 202429.6329.6329.6329.6327.36-
Jun 21, 202429.1729.2729.1729.2727.03341
Jun 20, 202429.4229.4229.4229.4227.16-
Jun 19, 202429.2229.2229.2229.2226.98-
Jun 18, 202429.2129.2129.2129.2126.97-
Jun 17, 202429.1929.3229.1929.3227.07-
Jun 14, 202429.1729.1729.1729.1726.93-
Jun 13, 202428.9728.9728.9728.9726.74-
Jun 12, 202429.1629.1629.1629.1626.92-
Jun 11, 202429.1829.1829.1829.1826.94-
Jun 10, 202429.1129.3529.1129.3527.10-
Jun 7, 202428.6728.6728.6728.6726.48-
Jun 6, 202428.7928.7928.7928.7926.58-
Jun 5, 202428.8428.8428.8428.8426.63-
Jun 4, 202428.7728.8928.7728.8926.67-
Jun 3, 202428.9728.9728.9728.9726.74-
May 31, 202428.7428.7428.7428.7426.54-
May 30, 202428.1528.3628.1528.3626.19-
May 29, 202428.1728.1728.1728.1726.02-
May 28, 202428.8328.8328.8328.8326.62-
May 27, 202428.3828.3828.3828.3826.20-
May 24, 202428.3028.3028.3028.3026.13-
May 23, 202428.3128.3128.3128.3126.14-
May 22, 202428.3928.3928.3928.3926.21-
May 21, 202428.1228.1328.1228.1325.97-
May 20, 202428.0628.0628.0628.0625.90-
May 17, 202428.0228.0228.0228.0225.87-
May 16, 202428.1728.1728.1728.1726.01-
May 15, 202428.6928.6928.6928.6926.50-
May 14, 202429.0029.0029.0029.0026.78100
May 13, 202429.2729.2729.2729.2727.03-
May 10, 202429.6529.6629.6529.6627.38-
May 9, 202429.4129.5629.4129.5627.29-
May 8, 202429.9530.1629.9530.1627.841
May 7, 202430.1330.1330.0030.0027.70100
May 6, 202429.8629.8629.8629.8627.58-
May 3, 202429.8729.8729.8729.8727.58-
May 2, 202429.8829.8829.8829.8827.59-
Apr 30, 202429.8929.8929.8929.8927.60-
Apr 29, 202429.9029.9029.9029.9027.60-
Apr 26, 202429.6129.6129.6129.6127.34-
Apr 25, 202429.5629.9229.5629.9227.63200
Apr 24, 202429.7429.7429.7229.7227.44-
Apr 23, 202429.5729.5729.5729.5727.30-
Apr 22, 202429.3529.3529.3529.3527.10-
Apr 19, 202429.0629.1129.0629.1126.88-
Apr 18, 202428.8628.8628.8628.8626.65-
Apr 17, 202428.8328.8328.8328.8326.62-
Apr 16, 202428.5528.7528.5528.7526.5535
Apr 15, 202428.6028.6028.6028.6026.41-
Apr 12, 202428.8929.0028.8929.0026.78-
Apr 11, 202428.5928.5928.5928.5926.40-
Apr 10, 202428.2728.2728.2728.2726.11-
Apr 9, 202428.4328.4328.2528.2526.09-
Apr 8, 202428.4028.4028.4028.4026.22-
Apr 5, 202428.2628.2628.2628.2626.09-
Apr 4, 202428.3328.3328.3228.3226.15-
Apr 3, 202428.2428.3228.2428.3226.14-
Apr 2, 202428.7128.7128.5028.5026.32-
Mar 28, 202428.3328.8028.3328.8026.59-
Mar 27, 2024 0.71 Dividend
Mar 27, 202428.2528.4728.2528.4726.2992
Mar 26, 202428.8828.8828.8428.8425.92-
Mar 25, 202428.5028.5028.5028.5025.61-
Mar 22, 202428.4228.7428.4228.7425.82150
Mar 21, 202428.0228.0228.0228.0225.19-
Mar 20, 202428.0028.0028.0028.0025.16-
Mar 19, 202428.0028.0028.0028.0025.16-
Mar 18, 202427.8227.8227.8227.8225.00-
Mar 15, 202427.5827.5827.5827.5824.79-
Mar 14, 202428.2228.2228.2228.2225.36-
Mar 13, 202428.1728.1728.1728.1725.32-

Related Tickers