Skip to main content

Blackstone Strategic Credit Fund (NY: BGB )

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.