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: 4:10 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 (%)
Nov 30, 2015 6.700 6.714 6.661 6.666 805,365 -0.03(-0.43%)
Nov 27, 2015 6.647 6.700 6.637 6.695 168,396 +0.03(+0.50%)
Nov 25, 2015 6.604 6.661 6.661 6.661 705,832 +0.05(+0.73%)
Nov 24, 2015 6.604 6.652 6.580 6.613 1,158,367 -0.01(-0.22%)
Nov 23, 2015 6.661 6.700 6.613 6.628 1,182,069 -0.04(-0.65%)
Nov 20, 2015 6.728 6.728 6.652 6.671 609,311 -0.07(-1.07%)
Nov 19, 2015 6.757 6.762 6.728 6.743 301,368 -0.01(-0.14%)
Nov 18, 2015 6.757 6.772 6.724 6.752 529,269 -0.02(-0.25%)
Nov 17, 2015 6.779 6.779 6.760 6.769 411,167 -0.01(-0.14%)
Nov 16, 2015 6.750 6.783 6.745 6.779 465,793 +0.01(+0.21%)
Nov 13, 2015 6.774 6.788 6.745 6.764 496,684 -0.02(-0.28%)
Nov 12, 2015 6.812 6.817 6.764 6.783 435,380 -0.03(-0.42%)
Nov 11, 2015 6.841 6.841 6.807 6.812 336,259 -0.02(-0.35%)
Nov 10, 2015 6.826 6.845 6.793 6.836 221,229 +0.00(+0.07%)
Nov 09, 2015 6.893 6.902 6.807 6.831 284,330 -0.09(-1.24%)
Nov 06, 2015 6.898 6.917 6.869 6.917 356,404 +0.00(+0.00%)
Nov 05, 2015 6.902 6.917 6.898 6.917 282,977 +0.01(+0.21%)
Nov 04, 2015 6.926 6.945 6.902 6.902 273,343 -0.02(-0.34%)
Nov 03, 2015 6.917 6.926 6.888 6.926 285,401 -0.00(-0.07%)
Nov 02, 2015 6.912 6.936 6.902 6.931 298,915 +0.01(+0.14%)
Oct 30, 2015 6.931 6.931 6.891 6.922 244,526 +0.00(+0.07%)
Oct 29, 2015 6.902 6.922 6.860 6.917 193,412 +0.01(+0.21%)
Oct 28, 2015 6.888 6.931 6.883 6.902 545,542 +0.01(+0.21%)
Oct 27, 2015 6.855 6.907 6.836 6.888 389,730 +0.02(+0.35%)
Oct 26, 2015 6.831 6.888 6.812 6.864 501,854 +0.02(+0.28%)
Oct 23, 2015 6.822 6.860 6.812 6.845 286,378 +0.04(+0.56%)
Oct 22, 2015 6.807 6.822 6.803 6.807 171,090 +0.02(+0.28%)
Oct 21, 2015 6.798 6.826 6.779 6.788 227,002 -0.02(-0.24%)
Oct 20, 2015 6.829 6.838 6.791 6.805 441,134 -0.03(-0.48%)
Oct 19, 2015 6.814 6.852 6.805 6.838 311,285 -0.00(-0.07%)
Oct 16, 2015 6.819 6.862 6.805 6.843 311,162 +0.01(+0.14%)
Oct 15, 2015 6.852 6.852 6.805 6.833 342,377 -0.01(-0.14%)
Oct 14, 2015 6.833 6.857 6.829 6.843 287,356 -0.00(-0.07%)
Oct 13, 2015 6.824 6.852 6.824 6.847 281,342 -0.01(-0.21%)
Oct 12, 2015 6.857 6.871 6.847 6.862 161,036 -0.00(-0.07%)
Oct 09, 2015 6.847 6.890 6.843 6.866 292,538 +0.02(+0.35%)
Oct 08, 2015 6.743 6.843 6.729 6.843 994,812 +0.10(+1.54%)
Oct 07, 2015 6.725 6.753 6.706 6.739 844,123 +0.04(+0.56%)
Oct 06, 2015 6.691 6.706 6.668 6.701 489,820 +0.00(+0.07%)
Oct 05, 2015 6.663 6.706 6.644 6.696 785,382 +0.04(+0.57%)
Oct 02, 2015 6.654 6.668 6.616 6.658 220,351 -0.01(-0.21%)
Oct 01, 2015 6.710 6.725 6.597 6.673 593,867 -0.04(-0.63%)
Sep 30, 2015 6.767 6.772 6.706 6.715 328,755 -0.01(-0.21%)
Sep 29, 2015 6.805 6.805 6.720 6.729 257,070 -0.07(-1.01%)
Sep 28, 2015 6.852 6.852 6.772 6.798 214,436 -0.07(-1.07%)
Sep 25, 2015 6.866 6.881 6.862 6.871 164,526 +0.01(+0.21%)
Sep 24, 2015 6.857 6.866 6.833 6.857 224,412 -0.02(-0.34%)
Sep 23, 2015 6.914 6.916 6.866 6.881 215,046 -0.04(-0.55%)
Sep 22, 2015 6.914 6.947 6.904 6.918 177,580 -0.04(-0.61%)
Sep 21, 2015 7.018 7.018 6.961 6.961 92,362 -0.05(-0.77%)
Sep 18, 2015 6.978 7.048 6.973 7.015 173,924 +0.00(+0.07%)
Sep 17, 2015 6.968 7.020 6.935 7.011 366,834 +0.02(+0.34%)
Sep 16, 2015 6.935 6.987 6.935 6.987 110,368 +0.04(+0.61%)
Sep 15, 2015 6.912 6.978 6.912 6.945 268,989 +0.03(+0.41%)
Sep 14, 2015 6.954 6.954 6.917 6.917 136,372 -0.02(-0.34%)
Sep 11, 2015 6.968 6.973 6.903 6.940 233,600 -0.05(-0.74%)
Sep 10, 2015 6.968 7.006 6.968 6.992 104,523 +0.01(+0.20%)
Sep 09, 2015 7.025 7.029 6.968 6.978 256,650 -0.06(-0.87%)
Sep 08, 2015 6.978 7.039 6.968 7.039 303,217 +0.06(+0.87%)
Sep 04, 2015 6.903 6.978 6.978 6.978 336,924 +0.04(+0.54%)
Sep 03, 2015 6.903 6.968 6.898 6.940 291,869 +0.04(+0.54%)
Sep 02, 2015 6.884 6.912 6.860 6.903 177,973 +0.02(+0.34%)
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.