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: 1:04 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 08, 2023 9.745 9.772 9.663 9.699 60,186 -0.03(-0.28%)
May 05, 2023 9.745 9.794 9.727 9.727 65,007 +0.01(+0.09%)
May 04, 2023 9.699 9.736 9.663 9.718 93,065 +0.03(+0.28%)
May 03, 2023 9.699 9.772 9.686 9.690 52,493 -0.05(-0.47%)
May 02, 2023 9.790 9.790 9.680 9.736 44,016 -0.09(-0.93%)
May 01, 2023 9.708 9.840 9.708 9.827 112,508 +0.07(+0.75%)
Apr 28, 2023 9.745 9.808 9.718 9.754 130,099 +0.01(+0.09%)
Apr 27, 2023 9.690 9.763 9.672 9.745 110,389 +0.04(+0.37%)
Apr 26, 2023 9.672 9.745 9.654 9.708 85,763 +0.04(+0.38%)
Apr 25, 2023 9.699 9.745 9.658 9.672 111,287 -0.08(-0.84%)
Apr 24, 2023 9.799 9.863 9.727 9.754 106,300 -0.07(-0.74%)
Apr 21, 2023 9.899 9.899 9.799 9.827 95,182 -0.10(-1.01%)
Apr 20, 2023 9.881 9.963 9.827 9.927 205,944 +0.06(+0.63%)
Apr 19, 2023 9.865 9.892 9.757 9.865 237,556 -0.01(-0.09%)
Apr 18, 2023 9.802 9.901 9.748 9.874 426,365 +0.07(+0.74%)
Apr 17, 2023 9.657 9.820 9.657 9.802 156,593 +0.12(+1.21%)
Apr 14, 2023 9.730 9.783 9.675 9.684 45,621 -0.05(-0.46%)
Apr 13, 2023 9.757 9.784 9.702 9.730 120,150 -0.03(-0.28%)
Apr 12, 2023 9.721 9.784 9.639 9.757 167,520 +0.06(+0.65%)
Apr 11, 2023 9.639 9.702 9.631 9.693 84,978 +0.08(+0.84%)
Apr 10, 2023 9.576 9.630 9.569 9.612 101,639 +0.02(+0.19%)
Apr 06, 2023 9.585 9.612 9.576 9.594 114,853 -0.01(-0.09%)
Apr 05, 2023 9.648 9.648 9.549 9.603 225,643 -0.03(-0.28%)
Apr 04, 2023 9.721 9.721 9.612 9.630 117,754 -0.12(-1.20%)
Apr 03, 2023 9.648 9.761 9.590 9.748 211,717 +0.14(+1.50%)
Mar 31, 2023 9.648 9.684 9.567 9.603 153,613 +0.01(+0.09%)
Mar 30, 2023 9.657 9.666 9.567 9.594 133,374 -0.01(-0.09%)
Mar 29, 2023 9.558 9.603 9.517 9.603 53,019 +0.15(+1.62%)
Mar 28, 2023 9.486 9.558 9.450 9.450 88,223 -0.02(-0.19%)
Mar 27, 2023 9.522 9.522 9.450 9.468 86,461 +0.02(+0.19%)
Mar 24, 2023 9.495 9.531 9.423 9.450 90,670 -0.03(-0.29%)
Mar 23, 2023 9.495 9.579 9.459 9.477 106,934 -0.06(-0.59%)
Mar 22, 2023 9.479 9.582 9.462 9.533 87,473 +0.05(+0.57%)
Mar 21, 2023 9.435 9.479 9.418 9.479 51,525 +0.10(+1.05%)
Mar 20, 2023 9.372 9.399 9.345 9.381 103,632 +0.01(+0.10%)
Mar 17, 2023 9.426 9.435 9.354 9.372 84,263 -0.10(-1.04%)
Mar 16, 2023 9.381 9.488 9.354 9.470 151,583 +0.11(+1.15%)
Mar 15, 2023 9.372 9.390 9.283 9.363 123,548 -0.07(-0.76%)
Mar 14, 2023 9.345 9.470 9.309 9.435 177,585 +0.18(+1.93%)
Mar 13, 2023 9.631 9.631 9.251 9.256 430,099 -0.38(-3.99%)
Mar 10, 2023 9.801 9.801 9.631 9.640 183,865 -0.14(-1.46%)
Mar 09, 2023 9.918 9.918 9.783 9.783 115,359 -0.13(-1.26%)
Mar 08, 2023 9.935 9.935 9.883 9.909 103,729 -0.04(-0.45%)
Mar 07, 2023 9.998 9.998 9.953 9.953 83,104 -0.02(-0.18%)
Mar 06, 2023 9.935 9.989 9.935 9.971 64,087 +0.04(+0.45%)
Mar 03, 2023 9.962 9.962 9.873 9.926 74,173 -0.04(-0.45%)
Mar 02, 2023 9.900 9.971 9.882 9.971 153,433 +0.06(+0.63%)
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.