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 (-0.50%)
Streaming Delayed Price Updated: 2:41 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 30, 2014 7.522 7.522 7.497 7.514 331,401 +0.02(+0.23%)
May 29, 2014 7.484 7.510 7.480 7.497 294,024 +0.02(+0.23%)
May 28, 2014 7.497 7.514 7.471 7.480 302,823 -0.00(-0.06%)
May 27, 2014 7.501 7.501 7.475 7.484 486,581 -0.01(-0.17%)
May 23, 2014 7.493 7.497 7.497 7.497 362,978 +0.01(+0.17%)
May 22, 2014 7.484 7.501 7.475 7.484 383,173 -0.02(-0.23%)
May 21, 2014 7.484 7.501 7.467 7.501 615,003 +0.02(+0.28%)
May 20, 2014 7.480 7.481 7.458 7.480 456,567 -0.02(-0.31%)
May 19, 2014 7.478 7.503 7.478 7.503 204,012 +0.01(+0.17%)
May 16, 2014 7.469 7.503 7.457 7.490 193,469 +0.00(+0.06%)
May 15, 2014 7.495 7.495 7.448 7.486 279,342 +0.01(+0.17%)
May 14, 2014 7.490 7.503 7.465 7.474 207,784 -0.03(-0.34%)
May 13, 2014 7.512 7.550 7.499 7.499 346,605 -0.03(-0.39%)
May 12, 2014 7.482 7.529 7.478 7.529 298,244 +0.05(+0.62%)
May 09, 2014 7.490 7.499 7.461 7.482 214,705 +0.00(+0.00%)
May 08, 2014 7.486 7.512 7.474 7.482 295,695 -0.01(-0.11%)
May 07, 2014 7.490 7.503 7.465 7.490 279,930 -0.02(-0.28%)
May 06, 2014 7.507 7.512 7.452 7.512 403,090 +0.01(+0.17%)
May 05, 2014 7.516 7.520 7.465 7.499 394,970 +0.00(+0.06%)
May 02, 2014 7.541 7.541 7.490 7.495 274,294 -0.07(-0.90%)
May 01, 2014 7.541 7.575 7.516 7.562 264,428 +0.04(+0.51%)
Apr 30, 2014 7.541 7.541 7.495 7.524 289,362 +0.01(+0.11%)
Apr 29, 2014 7.524 7.524 7.499 7.516 183,411 +0.01(+0.17%)
Apr 28, 2014 7.495 7.533 7.476 7.503 218,514 +0.01(+0.17%)
Apr 25, 2014 7.474 7.490 7.457 7.490 252,300 +0.01(+0.11%)
Apr 24, 2014 7.495 7.517 7.478 7.482 219,713 -0.03(-0.39%)
Apr 23, 2014 7.448 7.512 7.448 7.512 303,687 +0.06(+0.74%)
Apr 22, 2014 7.469 7.490 7.431 7.457 401,730 +0.01(+0.11%)
Apr 21, 2014 7.465 7.469 7.427 7.448 248,675 +0.01(+0.09%)
Apr 17, 2014 7.442 7.442 7.442 7.442 414,577 +0.02(+0.23%)
Apr 16, 2014 7.433 7.480 7.404 7.425 298,446 +0.00(+0.06%)
Apr 15, 2014 7.416 7.433 7.400 7.421 227,692 +0.01(+0.11%)
Apr 14, 2014 7.446 7.467 7.400 7.412 296,140 -0.03(-0.45%)
Apr 11, 2014 7.433 7.467 7.429 7.446 209,205 -0.02(-0.28%)
Apr 10, 2014 7.492 7.531 7.467 7.467 131,836 -0.01(-0.11%)
Apr 09, 2014 7.454 7.496 7.454 7.475 172,593 +0.01(+0.17%)
Apr 08, 2014 7.446 7.467 7.427 7.463 214,326 +0.01(+0.11%)
Apr 07, 2014 7.454 7.454 7.433 7.454 280,070 +0.01(+0.11%)
Apr 04, 2014 7.446 7.471 7.433 7.446 196,696 +0.00(+0.06%)
Apr 03, 2014 7.467 7.475 7.442 7.442 233,360 -0.02(-0.23%)
Apr 02, 2014 7.454 7.488 7.442 7.459 291,700 +0.00(+0.06%)
Apr 01, 2014 7.467 7.505 7.454 7.454 329,254 -0.01(-0.11%)
Mar 31, 2014 7.471 7.475 7.450 7.463 317,185 +0.00(+0.00%)
Mar 28, 2014 7.496 7.513 7.454 7.463 287,984 -0.03(-0.45%)
Mar 27, 2014 7.555 7.555 7.484 7.496 221,203 -0.05(-0.61%)
Mar 26, 2014 7.505 7.560 7.496 7.543 239,918 +0.05(+0.67%)
Mar 25, 2014 7.484 7.534 7.480 7.492 270,147 +0.01(+0.11%)
Mar 24, 2014 7.522 7.529 7.484 7.484 184,026 -0.05(-0.73%)
Mar 21, 2014 7.555 7.555 7.480 7.539 298,728 +0.01(+0.11%)
Mar 20, 2014 7.577 7.678 7.509 7.530 337,190 -0.07(-0.86%)
Mar 19, 2014 7.579 7.595 7.566 7.595 367,301 +0.04(+0.50%)
Mar 18, 2014 7.537 7.583 7.528 7.558 182,387 +0.02(+0.28%)
Mar 17, 2014 7.528 7.545 7.516 7.537 159,853 +0.03(+0.39%)
Mar 14, 2014 7.503 7.516 7.495 7.508 110,999 +0.00(+0.06%)
Mar 13, 2014 7.520 7.541 7.495 7.503 193,626 -0.03(-0.33%)
Mar 12, 2014 7.508 7.533 7.499 7.528 191,049 -0.00(-0.06%)
Mar 11, 2014 7.549 7.570 7.491 7.533 354,583 -0.03(-0.39%)
Mar 10, 2014 7.579 7.600 7.516 7.562 218,593 -0.02(-0.28%)
Mar 07, 2014 7.545 7.612 7.508 7.583 412,233 +0.05(+0.61%)
Mar 06, 2014 7.595 7.595 7.524 7.537 435,758 -0.06(-0.83%)
Mar 05, 2014 7.579 7.616 7.579 7.600 310,400 +0.01(+0.11%)
Mar 04, 2014 7.595 7.625 7.562 7.591 219,863 +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.