Skip to main content

Blackstone Strategic Credit Fund (NY: BGB )

11.89 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.46 11.49 11.41 11.47 152,082 +0.01(+0.09%)
Jan 30, 2024 11.36 11.46 11.36 11.46 113,515 +0.09(+0.78%)
Jan 29, 2024 11.34 11.39 11.33 11.37 114,140 +0.01(+0.09%)
Jan 26, 2024 11.37 11.40 11.34 11.36 156,902 +0.00(+0.04%)
Jan 25, 2024 11.34 11.37 11.31 11.35 137,862 +0.03(+0.30%)
Jan 24, 2024 11.32 11.35 11.29 11.32 176,955 +0.03(+0.26%)
Jan 23, 2024 11.31 11.31 11.27 11.29 145,842 +0.01(+0.13%)
Jan 22, 2024 11.29 11.29 11.25 11.28 203,285 +0.04(+0.39%)
Jan 19, 2024 11.26 11.33 11.22 11.23 188,687 -0.05(-0.44%)
Jan 18, 2024 11.26 11.32 11.26 11.28 114,219 +0.02(+0.17%)
Jan 17, 2024 11.29 11.30 11.24 11.26 153,628 -0.02(-0.17%)
Jan 16, 2024 11.33 11.36 11.26 11.28 217,982 -0.05(-0.43%)
Jan 12, 2024 11.24 11.34 11.20 11.33 217,700 +0.03(+0.26%)
Jan 11, 2024 11.19 11.32 11.18 11.30 161,871 +0.04(+0.35%)
Jan 10, 2024 11.22 11.27 11.20 11.26 132,163 +0.02(+0.18%)
Jan 09, 2024 11.16 11.26 11.07 11.24 256,580 +0.08(+0.71%)
Jan 08, 2024 11.10 11.18 11.07 11.16 355,147 +0.08(+0.71%)
Jan 05, 2024 11.06 11.11 11.06 11.08 160,125 +0.03(+0.27%)
Jan 04, 2024 11.07 11.07 11.02 11.05 135,197 +0.02(+0.18%)
Jan 03, 2024 11.07 11.10 11.02 11.04 139,451 -0.09(-0.80%)
Jan 02, 2024 11.12 11.15 11.11 11.12 165,771 -0.01(-0.09%)
Dec 29, 2023 11.13 11.19 11.09 11.13 208,334 +0.02(+0.18%)
Dec 28, 2023 11.14 11.16 11.06 11.11 174,561 +0.00(+0.04%)
Dec 27, 2023 11.18 11.19 11.09 11.11 183,478 -0.01(-0.09%)
Dec 26, 2023 11.06 11.13 10.95 11.12 250,833 +0.08(+0.71%)
Dec 22, 2023 10.99 11.08 10.99 11.04 217,988 +0.11(+1.00%)
Dec 21, 2023 10.92 10.98 10.92 10.93 221,540 +0.11(+1.01%)
Dec 20, 2023 10.89 10.94 10.82 10.82 177,729 -0.04(-0.41%)
Dec 19, 2023 10.88 10.93 10.85 10.87 280,169 +0.01(+0.09%)
Dec 18, 2023 10.96 11.06 10.80 10.86 296,542 -0.12(-1.05%)
Dec 15, 2023 10.90 11.00 10.74 10.97 386,161 +0.10(+0.88%)
Dec 14, 2023 10.77 10.89 10.77 10.88 309,440 +0.15(+1.43%)
Dec 13, 2023 10.71 10.77 10.69 10.72 178,590 +0.06(+0.54%)
Dec 12, 2023 10.66 10.70 10.64 10.67 189,284 +0.05(+0.45%)
Dec 11, 2023 10.58 10.67 10.58 10.62 160,103 -0.03(-0.27%)
Dec 08, 2023 10.61 10.68 10.59 10.65 146,456 +0.00(+0.00%)
Dec 07, 2023 10.57 10.66 10.57 10.65 131,096 +0.05(+0.45%)
Dec 06, 2023 10.58 10.65 10.58 10.60 156,935 +0.00(+0.00%)
Dec 05, 2023 10.49 10.61 10.49 10.60 173,619 +0.11(+1.01%)
Dec 04, 2023 10.52 10.59 10.47 10.49 308,763 -0.11(-1.00%)
Dec 01, 2023 10.47 10.62 10.47 10.60 233,539 +0.11(+1.01%)
Nov 30, 2023 10.46 10.51 10.42 10.49 156,294 +0.00(+0.00%)
Nov 29, 2023 10.45 10.50 10.42 10.49 151,560 +0.05(+0.46%)
Nov 28, 2023 10.51 10.53 10.42 10.45 249,292 -0.03(-0.27%)
Nov 27, 2023 10.52 10.57 10.46 10.47 215,451 -0.04(-0.41%)
Nov 24, 2023 10.55 10.59 10.49 10.52 152,956 -0.03(-0.32%)
Nov 22, 2023 10.57 10.61 10.51 10.55 198,379 -0.02(-0.18%)
Nov 21, 2023 10.56 10.59 10.53 10.57 170,842 +0.03(+0.29%)
Nov 20, 2023 10.59 10.60 10.51 10.54 151,452 -0.02(-0.18%)
Nov 17, 2023 10.52 10.58 10.48 10.56 123,770 +0.09(+0.82%)
Nov 16, 2023 10.49 10.51 10.44 10.47 170,154 +0.00(+0.00%)
Nov 15, 2023 10.53 10.53 10.45 10.47 189,397 -0.02(-0.18%)
Nov 14, 2023 10.55 10.59 10.45 10.49 149,088 +0.05(+0.50%)
Nov 13, 2023 10.41 10.46 10.40 10.44 76,265 +0.04(+0.41%)
Nov 10, 2023 10.36 10.43 10.36 10.40 111,479 +0.03(+0.27%)
Nov 09, 2023 10.36 10.41 10.34 10.37 199,386 +0.00(+0.00%)
Nov 08, 2023 10.40 10.42 10.36 10.37 106,778 -0.02(-0.18%)
Nov 07, 2023 10.35 10.39 10.34 10.39 158,177 +0.07(+0.64%)
Nov 06, 2023 10.41 10.42 10.32 10.32 139,230 -0.13(-1.27%)
Nov 03, 2023 10.45 10.52 10.40 10.45 275,703 +0.09(+0.82%)
Nov 02, 2023 10.25 10.38 10.25 10.37 158,426 +0.14(+1.39%)
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.