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

Blackstone Strategic Credit Fund (NY: BGB )

11.95 -0.06 (-0.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 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 (%)
May 31, 2013 7.823 7.839 7.747 7.763 551,259 -0.02(-0.26%)
May 30, 2013 7.843 7.851 7.735 7.783 285,461 -0.04(-0.51%)
May 29, 2013 7.875 7.883 7.779 7.823 575,802 -0.04(-0.56%)
May 28, 2013 7.843 7.875 7.787 7.867 385,290 +0.03(+0.36%)
May 24, 2013 7.855 7.867 7.799 7.839 243,292 +0.02(+0.20%)
May 23, 2013 7.799 7.859 7.703 7.823 374,964 +0.02(+0.20%)
May 22, 2013 7.823 7.855 7.763 7.807 703,291 +0.01(+0.15%)
May 21, 2013 7.911 7.911 7.771 7.795 667,385 -0.09(-1.12%)
May 20, 2013 7.911 7.955 7.831 7.883 520,376 -0.03(-0.35%)
May 17, 2013 7.827 7.923 7.807 7.911 424,155 +0.13(+1.65%)
May 16, 2013 7.839 7.879 7.659 7.783 933,041 -0.02(-0.31%)
May 15, 2013 7.959 7.959 7.783 7.807 471,212 -0.14(-1.76%)
May 13, 2013 7.999 7.999 7.947 7.947 304,428 -0.05(-0.65%)
May 10, 2013 7.967 7.999 7.951 7.999 236,849 +0.05(+0.65%)
May 09, 2013 7.971 7.971 7.923 7.947 333,048 -0.02(-0.20%)
May 08, 2013 7.943 7.963 7.923 7.963 394,749 +0.03(+0.35%)
May 07, 2013 7.943 7.943 7.899 7.935 329,169 +0.00(+0.05%)
May 06, 2013 7.919 7.935 7.895 7.931 162,470 +0.02(+0.20%)
May 03, 2013 7.935 7.919 7.887 7.915 168,675 +0.03(+0.41%)
May 02, 2013 7.915 7.931 7.883 7.883 231,681 +0.02(+0.25%)
May 01, 2013 7.919 7.919 7.851 7.863 359,238 -0.05(-0.61%)
Apr 30, 2013 7.935 7.943 7.895 7.911 319,313 +0.02(+0.20%)
Apr 29, 2013 7.899 7.943 7.863 7.895 228,437 +0.01(+0.15%)
Apr 26, 2013 7.895 7.899 7.855 7.883 300,350 +0.02(+0.20%)
Apr 25, 2013 7.923 7.931 7.803 7.867 603,332 +0.02(+0.26%)
Apr 24, 2013 7.883 7.899 7.839 7.847 276,362 -0.00(-0.05%)
Apr 23, 2013 7.935 7.935 7.835 7.851 492,774 -0.03(-0.41%)
Apr 22, 2013 7.959 7.959 7.879 7.883 490,415 -0.06(-0.81%)
Apr 19, 2013 7.927 7.963 7.899 7.947 228,577 +0.00(+0.00%)
Apr 18, 2013 7.971 7.971 7.927 7.947 463,808 +0.03(+0.40%)
Apr 17, 2013 7.919 7.963 7.903 7.915 318,278 -0.05(-0.65%)
Apr 16, 2013 7.979 7.991 7.943 7.967 284,561 +0.00(+0.05%)
Apr 15, 2013 7.955 7.999 7.923 7.963 297,256 +0.03(+0.40%)
Apr 12, 2013 7.951 7.959 7.915 7.931 215,980 +0.00(+0.05%)
Apr 11, 2013 7.955 7.955 7.911 7.927 293,388 -0.01(-0.10%)
Apr 10, 2013 7.923 7.951 7.891 7.935 184,457 +0.06(+0.71%)
Apr 09, 2013 7.923 7.963 7.835 7.879 271,059 -0.05(-0.61%)
Apr 08, 2013 7.939 7.983 7.847 7.927 287,320 -0.02(-0.20%)
Apr 05, 2013 7.943 7.943 7.891 7.943 126,924 +0.00(+0.05%)
Apr 04, 2013 7.939 7.979 7.835 7.939 250,409 +0.04(+0.56%)
Apr 03, 2013 7.939 7.971 7.803 7.895 396,913 -0.07(-0.85%)
Apr 02, 2013 7.955 7.975 7.907 7.963 555,460 -0.01(-0.15%)
Apr 01, 2013 7.995 7.995 7.931 7.975 336,454 -0.06(-0.75%)
Mar 28, 2013 7.923 8.035 7.867 8.035 2,196,650 +0.19(+2.45%)
Mar 27, 2013 7.863 7.883 7.823 7.843 235,392 -0.00(-0.05%)
Mar 26, 2013 7.827 7.887 7.803 7.847 224,057 +0.06(+0.82%)
Mar 25, 2013 7.827 7.835 7.763 7.783 387,624 +0.01(+0.15%)
Mar 22, 2013 7.723 7.815 7.703 7.771 324,098 +0.05(+0.62%)
Mar 21, 2013 7.775 7.811 7.683 7.723 326,005 -0.03(-0.41%)
Mar 20, 2013 7.747 7.791 7.747 7.755 246,915 +0.02(+0.26%)
Mar 19, 2013 7.823 7.839 7.707 7.735 342,336 -0.04(-0.46%)
Mar 18, 2013 7.843 7.851 7.691 7.771 211,549 -0.04(-0.56%)
Mar 15, 2013 7.939 7.939 7.771 7.815 217,057 -0.08(-1.01%)
Mar 14, 2013 7.947 7.947 7.843 7.895 214,093 -0.08(-0.95%)
Mar 13, 2013 7.967 7.979 7.891 7.971 443,518 +0.02(+0.25%)
Mar 12, 2013 7.943 7.951 7.867 7.951 319,273 +0.04(+0.51%)
Mar 11, 2013 7.919 7.939 7.843 7.911 209,747 +0.07(+0.87%)
Mar 08, 2013 7.963 7.963 7.811 7.843 336,449 -0.12(-1.51%)
Mar 07, 2013 7.955 7.963 7.883 7.963 513,394 +0.04(+0.50%)
Mar 06, 2013 7.959 7.959 7.855 7.923 411,937 -0.02(-0.25%)
Mar 05, 2013 7.939 7.959 7.896 7.943 407,507 +0.04(+0.46%)
Mar 04, 2013 7.939 7.951 7.887 7.907 215,910 +0.02(+0.20%)
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.