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: 3:33 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, 2018 9.417 9.423 9.399 9.399 173,769 -0.01(-0.13%)
May 30, 2018 9.393 9.417 9.375 9.411 146,442 +0.04(+0.38%)
May 29, 2018 9.363 9.375 9.339 9.375 293,565 +0.02(+0.19%)
May 25, 2018 9.357 9.357 9.357 0 -0.04(-0.44%)
May 24, 2018 9.417 9.417 9.375 9.399 217,444 -0.02(-0.19%)
May 23, 2018 9.387 9.435 9.375 9.417 221,637 +0.03(+0.32%)
May 22, 2018 9.417 9.423 9.387 9.387 185,167 -0.01(-0.16%)
May 21, 2018 9.402 9.414 9.384 9.402 210,470 +0.01(+0.13%)
May 18, 2018 9.360 9.390 9.343 9.390 201,708 +0.03(+0.32%)
May 17, 2018 9.372 9.372 9.349 9.360 214,041 +0.00(+0.00%)
May 16, 2018 9.366 9.378 9.343 9.360 214,505 +0.01(+0.13%)
May 15, 2018 9.378 9.381 9.331 9.349 311,700 -0.03(-0.31%)
May 14, 2018 9.372 9.414 9.366 9.378 176,466 +0.02(+0.19%)
May 11, 2018 9.372 9.378 9.349 9.360 265,028 +0.01(+0.06%)
May 10, 2018 9.360 9.378 9.349 9.355 439,132 +0.00(+0.00%)
May 09, 2018 9.390 9.420 9.349 9.355 377,843 -0.02(-0.25%)
May 08, 2018 9.408 9.408 9.378 9.378 262,048 -0.03(-0.31%)
May 07, 2018 9.396 9.414 9.378 9.408 243,493 +0.01(+0.06%)
May 04, 2018 9.384 9.414 9.366 9.402 224,731 +0.01(+0.13%)
May 03, 2018 9.425 9.437 9.390 9.390 305,381 -0.05(-0.56%)
May 02, 2018 9.449 9.449 9.420 9.443 199,183 -0.01(-0.06%)
May 01, 2018 9.425 9.455 9.425 9.449 242,575 +0.01(+0.13%)
Apr 30, 2018 9.420 9.449 9.407 9.437 230,649 +0.03(+0.31%)
Apr 27, 2018 9.425 9.425 9.390 9.408 175,575 -0.01(-0.06%)
Apr 26, 2018 9.390 9.414 9.390 9.414 166,424 +0.02(+0.25%)
Apr 25, 2018 9.378 9.399 9.366 9.390 246,415 +0.02(+0.19%)
Apr 24, 2018 9.372 9.390 9.349 9.372 330,831 +0.00(+0.00%)
Apr 23, 2018 9.366 9.390 9.366 9.372 206,901 +0.02(+0.19%)
Apr 20, 2018 9.366 9.366 9.337 9.355 194,145 +0.01(+0.09%)
Apr 19, 2018 9.357 9.357 9.316 9.346 163,324 +0.00(+0.00%)
Apr 18, 2018 9.375 9.375 9.334 9.346 220,110 -0.01(-0.13%)
Apr 17, 2018 9.352 9.375 9.340 9.357 245,514 +0.01(+0.06%)
Apr 16, 2018 9.328 9.352 9.316 9.352 111,431 +0.04(+0.44%)
Apr 13, 2018 9.346 9.357 9.287 9.311 325,843 -0.01(-0.13%)
Apr 12, 2018 9.340 9.357 9.322 9.322 194,182 -0.02(-0.19%)
Apr 11, 2018 9.299 9.346 9.299 9.340 130,721 +0.02(+0.25%)
Apr 10, 2018 9.340 9.352 9.316 9.316 188,162 -0.02(-0.19%)
Apr 09, 2018 9.311 9.334 9.305 9.334 222,503 +0.04(+0.44%)
Apr 06, 2018 9.311 9.322 9.281 9.293 237,963 -0.02(-0.19%)
Apr 05, 2018 9.316 9.328 9.305 9.311 176,944 +0.01(+0.06%)
Apr 04, 2018 9.299 9.328 9.293 9.305 510,866 -0.02(-0.19%)
Apr 03, 2018 9.299 9.334 9.275 9.322 155,213 +0.02(+0.25%)
Apr 02, 2018 9.328 9.346 9.269 9.299 304,356 -0.02(-0.19%)
Mar 29, 2018 9.316 9.316 9.316 0 -0.02(-0.25%)
Mar 28, 2018 9.287 9.346 9.264 9.340 510,066 +0.05(+0.51%)
Mar 27, 2018 9.305 9.316 9.268 9.293 273,167 +0.00(+0.00%)
Mar 26, 2018 9.293 9.293 9.246 9.293 146,863 +0.03(+0.32%)
Mar 23, 2018 9.252 9.287 9.246 9.264 309,640 +0.04(+0.45%)
Mar 22, 2018 9.234 9.258 9.211 9.223 215,983 -0.01(-0.13%)
Mar 21, 2018 9.299 9.305 9.217 9.234 286,856 -0.04(-0.47%)
Mar 20, 2018 9.284 9.290 9.267 9.278 107,475 +0.01(+0.13%)
Mar 19, 2018 9.313 9.313 9.261 9.267 98,755 -0.05(-0.50%)
Mar 16, 2018 9.342 9.348 9.296 9.313 159,883 -0.02(-0.19%)
Mar 15, 2018 9.348 9.354 9.325 9.331 201,377 -0.02(-0.19%)
Mar 14, 2018 9.342 9.348 9.325 9.348 227,911 +0.02(+0.19%)
Mar 13, 2018 9.313 9.342 9.313 9.331 344,839 +0.03(+0.31%)
Mar 12, 2018 9.325 9.331 9.284 9.302 143,415 -0.03(-0.31%)
Mar 09, 2018 9.296 9.334 9.287 9.331 251,669 +0.05(+0.50%)
Mar 08, 2018 9.249 9.284 9.249 9.284 346,490 +0.04(+0.44%)
Mar 07, 2018 9.255 9.220 9.243 149,559 -0.02(-0.19%)
Mar 06, 2018 9.249 9.267 9.237 9.261 119,187 +0.01(+0.13%)
Mar 05, 2018 9.226 9.249 9.220 9.249 94,625 +0.05(+0.51%)
Mar 02, 2018 9.237 9.243 9.202 9.202 240,229 -0.05(-0.50%)
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.