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

Blackstone Strategic Credit Fund (NY: BGB )

12.07 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2014 7.186 7.195 7.168 7.186 319,380 -0.01(-0.18%)
Nov 26, 2014 7.182 7.199 7.199 7.199 541,579 +0.02(+0.31%)
Nov 25, 2014 7.186 7.191 7.168 7.177 647,360 +0.00(+0.00%)
Nov 24, 2014 7.195 7.208 7.173 7.177 337,868 -0.02(-0.31%)
Nov 21, 2014 7.191 7.208 7.182 7.199 595,755 +0.02(+0.31%)
Nov 20, 2014 7.173 7.222 7.164 7.177 869,711 -0.02(-0.25%)
Nov 19, 2014 7.182 7.208 7.168 7.195 425,783 +0.00(+0.00%)
Nov 18, 2014 7.217 7.230 7.191 7.195 342,246 -0.00(-0.03%)
Nov 17, 2014 7.197 7.219 7.193 7.197 332,590 -0.02(-0.30%)
Nov 14, 2014 7.210 7.228 7.210 7.219 252,811 +0.00(+0.00%)
Nov 13, 2014 7.215 7.263 7.202 7.219 410,989 +0.01(+0.12%)
Nov 12, 2014 7.184 7.224 7.175 7.210 361,899 +0.01(+0.12%)
Nov 11, 2014 7.210 7.210 7.193 7.202 316,559 -0.02(-0.30%)
Nov 10, 2014 7.228 7.232 7.202 7.224 339,299 +0.00(+0.06%)
Nov 07, 2014 7.228 7.228 7.210 7.219 154,677 +0.00(+0.06%)
Nov 06, 2014 7.210 7.232 7.210 7.215 212,435 -0.02(-0.30%)
Nov 05, 2014 7.237 7.237 7.219 7.237 169,179 +0.01(+0.09%)
Nov 04, 2014 7.263 7.268 7.224 7.230 180,734 -0.05(-0.75%)
Nov 03, 2014 7.259 7.285 7.250 7.285 205,325 +0.03(+0.42%)
Oct 31, 2014 7.254 7.285 7.241 7.254 169,143 +0.03(+0.43%)
Oct 30, 2014 7.250 7.268 7.224 7.224 210,200 -0.04(-0.48%)
Oct 29, 2014 7.289 7.298 7.232 7.259 214,026 -0.03(-0.36%)
Oct 28, 2014 7.311 7.311 7.250 7.285 367,063 +0.00(+0.00%)
Oct 27, 2014 7.320 7.311 7.272 7.285 217,986 -0.03(-0.36%)
Oct 24, 2014 7.307 7.355 7.289 7.311 232,959 +0.00(+0.00%)
Oct 23, 2014 7.294 7.329 7.276 7.311 214,770 +0.05(+0.67%)
Oct 22, 2014 7.298 7.303 7.246 7.263 198,941 -0.02(-0.21%)
Oct 21, 2014 7.230 7.279 7.230 7.279 251,725 +0.07(+1.03%)
Oct 20, 2014 7.156 7.226 7.156 7.204 127,318 +0.03(+0.43%)
Oct 17, 2014 7.230 7.239 7.161 7.174 190,954 -0.05(-0.67%)
Oct 16, 2014 7.082 7.222 7.056 7.222 379,107 +0.12(+1.72%)
Oct 15, 2014 7.121 7.121 7.012 7.099 425,750 -0.06(-0.85%)
Oct 14, 2014 7.222 7.230 7.056 7.161 435,527 -0.06(-0.85%)
Oct 13, 2014 7.261 7.261 7.217 7.222 119,586 -0.03(-0.36%)
Oct 10, 2014 7.292 7.292 7.244 7.248 155,532 -0.02(-0.30%)
Oct 09, 2014 7.331 7.344 7.270 7.270 163,541 -0.08(-1.07%)
Oct 08, 2014 7.322 7.357 7.292 7.348 186,914 +0.02(+0.30%)
Oct 07, 2014 7.322 7.335 7.318 7.327 208,271 -0.01(-0.18%)
Oct 06, 2014 7.313 7.344 7.300 7.340 269,202 +0.03(+0.48%)
Oct 03, 2014 7.309 7.340 7.296 7.305 135,359 +0.01(+0.18%)
Oct 02, 2014 7.327 7.340 7.287 7.292 413,524 -0.06(-0.77%)
Oct 01, 2014 7.309 7.366 7.305 7.348 441,557 +0.02(+0.30%)
Sep 30, 2014 7.322 7.357 7.292 7.327 517,277 +0.00(+0.06%)
Sep 29, 2014 7.296 7.340 7.289 7.322 405,382 -0.02(-0.30%)
Sep 26, 2014 7.322 7.344 7.296 7.344 215,900 +0.01(+0.18%)
Sep 25, 2014 7.331 7.335 7.313 7.331 302,522 -0.00(-0.06%)
Sep 24, 2014 7.335 7.357 7.327 7.335 418,869 -0.00(-0.06%)
Sep 23, 2014 7.313 7.348 7.313 7.340 447,441 +0.01(+0.12%)
Sep 22, 2014 7.401 7.401 7.327 7.331 318,366 -0.07(-1.00%)
Sep 19, 2014 7.396 7.423 7.383 7.405 302,050 +0.02(+0.21%)
Sep 18, 2014 7.390 7.406 7.377 7.390 297,321 +0.00(+0.00%)
Sep 17, 2014 7.394 7.397 7.368 7.390 260,405 +0.01(+0.12%)
Sep 16, 2014 7.381 7.394 7.377 7.381 297,331 -0.00(-0.06%)
Sep 15, 2014 7.381 7.394 7.381 7.386 191,376 +0.00(+0.00%)
Sep 12, 2014 7.394 7.394 7.359 7.386 255,098 -0.02(-0.23%)
Sep 11, 2014 7.394 7.403 7.377 7.403 436,090 +0.02(+0.23%)
Sep 10, 2014 7.372 7.394 7.390 7.386 376,228 -0.00(-0.06%)
Sep 09, 2014 7.386 7.399 7.377 7.390 370,969 -0.00(-0.06%)
Sep 08, 2014 7.377 7.399 7.368 7.394 367,183 +0.00(+0.06%)
Sep 05, 2014 7.446 7.450 7.368 7.390 815,082 -0.05(-0.70%)
Sep 04, 2014 7.464 7.468 7.438 7.442 375,947 -0.02(-0.29%)
Sep 03, 2014 7.438 7.477 7.407 7.464 392,058 +0.03(+0.41%)
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.