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

Blackstone Strategic Credit Fund (NY: BGB )

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 8.838 8.870 8.805 8.832 311,706 +0.02(+0.19%)
May 30, 2017 8.821 8.832 8.810 8.816 192,610 +0.00(+0.00%)
May 26, 2017 8.816 8.838 8.794 8.816 280,211 -0.01(-0.06%)
May 25, 2017 8.838 8.859 8.805 8.821 228,921 +0.01(+0.06%)
May 24, 2017 8.838 8.848 8.805 8.816 264,667 -0.01(-0.12%)
May 23, 2017 8.799 8.838 8.778 8.827 333,891 +0.04(+0.43%)
May 22, 2017 8.843 8.854 8.772 8.789 193,607 -0.04(-0.43%)
May 19, 2017 8.838 8.848 8.789 8.827 171,000 -0.00(-0.03%)
May 18, 2017 8.759 8.829 8.738 8.829 198,131 +0.06(+0.74%)
May 17, 2017 8.819 8.840 8.732 8.764 319,769 -0.05(-0.55%)
May 16, 2017 8.846 8.856 8.802 8.813 152,105 -0.03(-0.37%)
May 15, 2017 8.851 8.878 8.819 8.846 189,131 -0.01(-0.12%)
May 12, 2017 8.791 8.856 8.791 8.856 275,042 +0.06(+0.74%)
May 11, 2017 8.791 8.808 8.759 8.791 311,762 +0.00(+0.00%)
May 10, 2017 8.824 8.829 8.786 8.791 808,492 -0.04(-0.43%)
May 09, 2017 8.829 8.840 8.791 8.829 230,189 +0.01(+0.12%)
May 08, 2017 8.813 8.835 8.807 8.819 370,526 +0.02(+0.18%)
May 05, 2017 8.775 8.819 8.775 8.802 245,869 +0.04(+0.43%)
May 04, 2017 8.808 8.829 8.748 8.764 296,842 -0.04(-0.49%)
May 03, 2017 8.808 8.808 8.775 8.808 241,507 +0.01(+0.06%)
May 02, 2017 8.808 8.829 8.771 8.802 232,548 +0.01(+0.06%)
May 01, 2017 8.829 8.835 8.791 8.797 311,930 -0.02(-0.25%)
Apr 28, 2017 8.786 8.819 8.759 8.819 316,952 +0.05(+0.62%)
Apr 27, 2017 8.743 8.775 8.727 8.764 203,070 +0.02(+0.25%)
Apr 26, 2017 8.705 8.743 8.689 8.743 279,136 +0.04(+0.50%)
Apr 25, 2017 8.727 8.727 8.689 8.700 434,643 -0.01(-0.06%)
Apr 24, 2017 8.732 8.732 8.683 8.705 295,559 +0.00(+0.00%)
Apr 21, 2017 8.721 8.727 8.689 8.705 170,988 -0.01(-0.06%)
Apr 20, 2017 8.662 8.710 8.656 8.710 219,347 +0.04(+0.50%)
Apr 19, 2017 8.710 8.716 8.640 8.667 387,694 -0.02(-0.28%)
Apr 18, 2017 8.638 8.691 8.627 8.691 357,829 +0.05(+0.56%)
Apr 17, 2017 8.659 8.659 8.616 8.643 287,411 +0.02(+0.19%)
Apr 13, 2017 8.632 8.658 8.620 8.627 252,723 -0.01(-0.06%)
Apr 12, 2017 8.638 8.654 8.622 8.632 172,790 +0.01(+0.12%)
Apr 11, 2017 8.595 8.632 8.595 8.622 297,820 +0.03(+0.38%)
Apr 10, 2017 8.573 8.605 8.573 8.589 326,248 +0.01(+0.13%)
Apr 07, 2017 8.541 8.584 8.519 8.579 222,529 +0.04(+0.44%)
Apr 06, 2017 8.557 8.579 8.530 8.541 239,236 -0.01(-0.06%)
Apr 05, 2017 8.579 8.600 8.541 8.546 231,973 -0.02(-0.25%)
Apr 04, 2017 8.595 8.595 8.541 8.568 226,051 -0.02(-0.25%)
Apr 03, 2017 8.541 8.589 8.530 8.589 415,851 +0.08(+0.88%)
Mar 31, 2017 8.514 8.541 8.498 8.514 427,498 +0.02(+0.19%)
Mar 30, 2017 8.525 8.525 8.482 8.498 521,057 -0.01(-0.13%)
Mar 29, 2017 8.509 8.530 8.482 8.509 378,923 +0.02(+0.25%)
Mar 28, 2017 8.493 8.495 8.466 8.487 333,621 +0.04(+0.45%)
Mar 27, 2017 8.450 8.466 8.439 8.450 215,136 -0.03(-0.32%)
Mar 24, 2017 8.487 8.501 8.466 8.476 243,954 +0.02(+0.25%)
Mar 23, 2017 8.482 8.503 8.439 8.455 562,538 -0.01(-0.06%)
Mar 22, 2017 8.487 8.503 8.439 8.460 653,492 -0.01(-0.10%)
Mar 21, 2017 8.613 8.613 8.447 8.468 571,474 -0.13(-1.55%)
Mar 20, 2017 8.564 8.602 8.545 8.602 542,497 +0.05(+0.56%)
Mar 17, 2017 8.484 8.554 8.474 8.554 281,861 +0.06(+0.75%)
Mar 16, 2017 8.500 8.511 8.474 8.490 289,371 +0.01(+0.06%)
Mar 15, 2017 8.431 8.495 8.410 8.484 378,579 +0.06(+0.76%)
Mar 14, 2017 8.463 8.463 8.375 8.420 365,091 -0.05(-0.57%)
Mar 13, 2017 8.458 8.468 8.431 8.468 248,828 +0.03(+0.38%)
Mar 10, 2017 8.410 8.452 8.383 8.436 407,798 +0.06(+0.77%)
Mar 09, 2017 8.500 8.500 8.353 8.372 808,863 -0.11(-1.32%)
Mar 08, 2017 8.564 8.564 8.458 8.484 815,918 -0.09(-1.00%)
Mar 07, 2017 8.564 8.570 8.522 8.570 351,970 +0.01(+0.12%)
Mar 06, 2017 8.548 8.564 8.532 8.559 191,464 +0.03(+0.31%)
Mar 03, 2017 8.538 8.575 8.531 8.532 425,562 +0.02(+0.25%)
Mar 02, 2017 8.613 8.613 8.495 8.511 1,044,064 -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.