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

Blackstone Strategic Credit Fund (NY: BGB )

11.87 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 (%)
Jan 31, 2019 9.146 9.191 9.107 9.191 444,973 +0.08(+0.91%)
Jan 30, 2019 9.031 9.120 8.992 9.107 285,065 +0.11(+1.21%)
Jan 29, 2019 8.960 9.005 8.909 8.999 297,685 +0.04(+0.43%)
Jan 28, 2019 8.903 8.960 8.858 8.960 214,357 +0.04(+0.50%)
Jan 25, 2019 8.883 8.928 8.864 8.915 254,839 +0.04(+0.43%)
Jan 24, 2019 8.947 8.954 8.839 8.877 519,083 -0.04(-0.50%)
Jan 23, 2019 8.979 9.005 8.896 8.922 313,146 -0.03(-0.36%)
Jan 22, 2019 9.056 9.082 8.941 8.954 137,614 -0.10(-1.13%)
Jan 18, 2019 9.107 9.107 9.018 9.056 396,086 -0.04(-0.42%)
Jan 17, 2019 9.037 9.095 9.011 9.095 193,999 +0.05(+0.57%)
Jan 16, 2019 9.107 9.139 9.043 9.043 265,026 -0.06(-0.70%)
Jan 15, 2019 9.075 9.127 9.050 9.107 173,751 +0.04(+0.42%)
Jan 14, 2019 9.024 9.069 9.008 9.069 126,372 +0.03(+0.35%)
Jan 11, 2019 9.024 9.075 9.024 9.037 216,246 -0.01(-0.07%)
Jan 10, 2019 9.056 9.075 9.024 9.043 188,532 -0.01(-0.14%)
Jan 09, 2019 9.056 9.088 9.005 9.056 245,123 +0.01(+0.14%)
Jan 08, 2019 8.992 9.056 8.922 9.043 336,789 +0.12(+1.29%)
Jan 07, 2019 8.839 8.941 8.839 8.928 351,392 +0.11(+1.23%)
Jan 04, 2019 8.743 8.851 8.723 8.819 900,921 +0.08(+0.88%)
Jan 03, 2019 8.704 8.743 8.659 8.743 647,237 -0.01(-0.07%)
Jan 02, 2019 8.538 8.813 8.538 8.749 836,973 +0.13(+1.48%)
Dec 31, 2018 8.807 8.819 8.563 8.621 1,339,039 -0.18(-2.04%)
Dec 28, 2018 8.653 8.858 8.653 8.800 1,104,980 +0.18(+2.05%)
Dec 27, 2018 8.436 8.642 8.436 8.624 636,336 +0.08(+0.95%)
Dec 26, 2018 8.343 8.542 8.343 8.542 419,162 +0.23(+2.78%)
Dec 24, 2018 8.174 8.312 8.159 8.312 516,676 +0.16(+1.91%)
Dec 21, 2018 8.312 8.380 8.143 8.156 743,604 -0.15(-1.80%)
Dec 20, 2018 8.393 8.496 8.131 8.305 1,153,235 -0.17(-1.99%)
Dec 19, 2018 8.455 8.542 8.443 8.474 510,094 -0.01(-0.07%)
Dec 18, 2018 8.598 8.647 8.437 8.480 569,130 -0.11(-1.23%)
Dec 17, 2018 8.697 8.731 8.576 8.585 537,340 -0.14(-1.63%)
Dec 14, 2018 8.876 8.876 8.684 8.728 482,734 -0.17(-1.88%)
Dec 13, 2018 8.851 8.895 8.814 8.895 478,117 +0.04(+0.42%)
Dec 12, 2018 8.851 8.876 8.814 8.858 601,576 +0.04(+0.42%)
Dec 11, 2018 8.808 8.820 8.777 8.820 394,110 +0.06(+0.71%)
Dec 10, 2018 8.802 8.820 8.718 8.758 635,842 -0.03(-0.35%)
Dec 07, 2018 8.901 8.901 8.783 8.789 463,024 -0.13(-1.46%)
Dec 06, 2018 8.926 8.926 8.851 8.919 601,689 -0.12(-1.30%)
Dec 04, 2018 9.130 9.130 8.994 9.037 772,245 -0.09(-1.02%)
Dec 03, 2018 9.087 9.130 9.087 9.130 304,520 +0.07(+0.75%)
Nov 30, 2018 9.062 9.111 9.049 9.062 544,126 -0.02(-0.20%)
Nov 29, 2018 9.043 9.083 9.037 9.080 435,630 +0.04(+0.41%)
Nov 28, 2018 8.981 9.043 8.981 9.043 301,927 +0.07(+0.76%)
Nov 27, 2018 8.938 8.981 8.913 8.975 219,926 +0.01(+0.07%)
Nov 26, 2018 8.988 9.000 8.913 8.969 303,733 +0.02(+0.28%)
Nov 23, 2018 8.907 8.969 8.901 8.944 75,609 +0.02(+0.28%)
Nov 21, 2018 8.919 8.919 8.919 0 -0.01(-0.10%)
Nov 20, 2018 9.014 9.022 8.904 8.929 512,718 -0.13(-1.42%)
Nov 19, 2018 9.144 9.150 9.009 9.058 320,040 -0.07(-0.81%)
Nov 16, 2018 9.218 9.218 9.131 9.131 246,704 -0.09(-1.00%)
Nov 15, 2018 9.304 9.316 9.187 9.224 372,964 -0.09(-0.99%)
Nov 14, 2018 9.310 9.322 9.248 9.316 152,540 +0.04(+0.40%)
Nov 13, 2018 9.248 9.310 9.248 9.279 129,029 +0.03(+0.33%)
Nov 12, 2018 9.285 9.304 9.236 9.248 254,534 -0.02(-0.27%)
Nov 09, 2018 9.267 9.279 9.242 9.273 210,089 -0.03(-0.33%)
Nov 08, 2018 9.297 9.304 9.254 9.304 275,971 +0.02(+0.20%)
Nov 07, 2018 9.242 9.291 9.230 9.285 203,052 +0.07(+0.73%)
Nov 06, 2018 9.187 9.248 9.187 9.218 277,685 -0.01(-0.07%)
Nov 05, 2018 9.230 9.248 9.175 9.224 243,649 +0.00(+0.00%)
Nov 02, 2018 9.211 9.242 9.168 9.224 273,229 +0.02(+0.27%)
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.