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

Blackstone Strategic Credit Fund (NY: BGB )

12.09 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2017 8.913 8.946 8.880 8.908 309,062 +0.02(+0.19%)
May 30, 2017 8.897 8.908 8.886 8.891 190,976 +0.00(+0.00%)
May 26, 2017 8.891 8.913 8.869 8.891 277,834 -0.01(-0.06%)
May 25, 2017 8.913 8.935 8.880 8.897 226,980 +0.01(+0.06%)
May 24, 2017 8.913 8.924 8.880 8.891 262,422 -0.01(-0.12%)
May 23, 2017 8.875 8.913 8.853 8.902 331,059 +0.04(+0.43%)
May 22, 2017 8.919 8.930 8.847 8.864 191,965 -0.04(-0.43%)
May 19, 2017 8.913 8.924 8.864 8.902 169,550 -0.00(-0.03%)
May 18, 2017 8.834 8.905 8.813 8.905 196,451 +0.07(+0.74%)
May 17, 2017 8.894 8.916 8.807 8.839 317,057 -0.05(-0.55%)
May 16, 2017 8.921 8.932 8.878 8.889 150,814 -0.03(-0.37%)
May 15, 2017 8.927 8.954 8.894 8.921 187,527 -0.01(-0.12%)
May 12, 2017 8.867 8.932 8.867 8.932 272,709 +0.07(+0.74%)
May 11, 2017 8.867 8.883 8.834 8.867 309,118 +0.00(+0.00%)
May 10, 2017 8.899 8.905 8.861 8.867 801,634 -0.04(-0.43%)
May 09, 2017 8.905 8.916 8.867 8.905 228,237 +0.01(+0.12%)
May 08, 2017 8.889 8.910 8.882 8.894 367,383 +0.02(+0.18%)
May 05, 2017 8.850 8.894 8.850 8.878 243,784 +0.04(+0.43%)
May 04, 2017 8.883 8.905 8.823 8.839 294,324 -0.04(-0.49%)
May 03, 2017 8.883 8.883 8.850 8.883 239,459 +0.01(+0.06%)
May 02, 2017 8.883 8.905 8.846 8.878 230,575 +0.01(+0.06%)
May 01, 2017 8.905 8.910 8.867 8.872 309,285 -0.02(-0.25%)
Apr 28, 2017 8.861 8.894 8.834 8.894 314,264 +0.05(+0.62%)
Apr 27, 2017 8.818 8.850 8.801 8.839 201,348 +0.02(+0.25%)
Apr 26, 2017 8.779 8.818 8.764 8.818 276,769 +0.04(+0.50%)
Apr 25, 2017 8.801 8.801 8.763 8.774 430,956 -0.01(-0.06%)
Apr 24, 2017 8.807 8.807 8.758 8.779 293,052 +0.00(+0.00%)
Apr 21, 2017 8.796 8.801 8.763 8.779 169,537 -0.01(-0.06%)
Apr 20, 2017 8.736 8.785 8.730 8.785 217,486 +0.04(+0.50%)
Apr 19, 2017 8.785 8.790 8.714 8.741 384,405 -0.02(-0.28%)
Apr 18, 2017 8.712 8.766 8.701 8.766 354,794 +0.05(+0.56%)
Apr 17, 2017 8.733 8.733 8.690 8.717 284,973 +0.02(+0.19%)
Apr 13, 2017 8.706 8.732 8.694 8.701 250,579 -0.01(-0.06%)
Apr 12, 2017 8.712 8.728 8.695 8.706 171,324 +0.01(+0.12%)
Apr 11, 2017 8.668 8.706 8.668 8.695 295,294 +0.03(+0.38%)
Apr 10, 2017 8.646 8.679 8.646 8.663 323,481 +0.01(+0.13%)
Apr 07, 2017 8.614 8.657 8.592 8.652 220,642 +0.04(+0.44%)
Apr 06, 2017 8.630 8.652 8.603 8.614 237,207 -0.01(-0.06%)
Apr 05, 2017 8.652 8.674 8.614 8.619 230,005 -0.02(-0.25%)
Apr 04, 2017 8.668 8.668 8.614 8.641 224,134 -0.02(-0.25%)
Apr 03, 2017 8.614 8.663 8.603 8.663 412,324 +0.08(+0.88%)
Mar 31, 2017 8.587 8.614 8.571 8.587 423,872 +0.02(+0.19%)
Mar 30, 2017 8.598 8.598 8.554 8.571 516,637 -0.01(-0.13%)
Mar 29, 2017 8.581 8.603 8.554 8.581 375,709 +0.02(+0.25%)
Mar 28, 2017 8.565 8.568 8.538 8.560 330,791 +0.04(+0.45%)
Mar 27, 2017 8.522 8.538 8.511 8.522 213,311 -0.03(-0.32%)
Mar 24, 2017 8.560 8.574 8.538 8.549 241,885 +0.02(+0.25%)
Mar 23, 2017 8.554 8.576 8.511 8.527 557,766 -0.01(-0.06%)
Mar 22, 2017 8.560 8.576 8.511 8.533 647,949 -0.01(-0.10%)
Mar 21, 2017 8.686 8.686 8.519 8.541 566,627 -0.13(-1.55%)
Mar 20, 2017 8.638 8.675 8.618 8.675 537,896 +0.05(+0.56%)
Mar 17, 2017 8.557 8.627 8.546 8.627 279,470 +0.06(+0.75%)
Mar 16, 2017 8.573 8.584 8.546 8.562 286,917 +0.01(+0.06%)
Mar 15, 2017 8.503 8.568 8.482 8.557 375,368 +0.06(+0.76%)
Mar 14, 2017 8.535 8.535 8.447 8.492 361,994 -0.05(-0.57%)
Mar 13, 2017 8.530 8.541 8.503 8.541 246,717 +0.03(+0.38%)
Mar 10, 2017 8.482 8.525 8.455 8.508 404,339 +0.06(+0.77%)
Mar 09, 2017 8.573 8.573 8.424 8.444 802,002 -0.11(-1.32%)
Mar 08, 2017 8.638 8.638 8.530 8.557 808,997 -0.09(-1.00%)
Mar 07, 2017 8.638 8.643 8.595 8.643 348,984 +0.01(+0.12%)
Mar 06, 2017 8.622 8.638 8.605 8.632 189,840 +0.03(+0.31%)
Mar 03, 2017 8.611 8.648 8.604 8.605 421,952 +0.02(+0.25%)
Mar 02, 2017 8.686 8.686 8.568 8.584 1,035,208 -0.09(-1.06%)
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.