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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 2:46 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, 2017 9.009 9.026 8.981 8.986 304,620 +0.00(+0.00%)
Nov 29, 2017 8.975 9.015 8.952 8.986 246,199 +0.01(+0.13%)
Nov 28, 2017 8.975 9.015 8.963 8.975 381,470 -0.01(-0.06%)
Nov 27, 2017 9.009 9.038 8.969 8.981 380,687 -0.04(-0.44%)
Nov 24, 2017 9.026 9.043 8.998 9.021 219,851 +0.02(+0.25%)
Nov 22, 2017 8.958 9.009 8.941 8.998 292,706 +0.06(+0.64%)
Nov 21, 2017 8.946 8.992 8.923 8.941 485,230 -0.00(-0.03%)
Nov 20, 2017 8.949 8.960 8.902 8.943 329,935 +0.01(+0.13%)
Nov 17, 2017 8.938 8.972 8.921 8.932 253,656 +0.01(+0.13%)
Nov 16, 2017 8.892 8.955 8.892 8.921 206,569 +0.06(+0.70%)
Nov 15, 2017 8.841 8.870 8.807 8.858 427,708 +0.00(+0.00%)
Nov 14, 2017 8.904 8.934 8.819 8.858 506,615 -0.05(-0.51%)
Nov 13, 2017 8.949 8.955 8.904 8.904 294,100 -0.06(-0.63%)
Nov 10, 2017 8.949 8.960 8.898 8.960 282,782 -0.01(-0.06%)
Nov 09, 2017 8.943 8.966 8.904 8.966 230,198 +0.00(+0.00%)
Nov 08, 2017 8.966 8.983 8.938 8.966 227,772 -0.01(-0.13%)
Nov 07, 2017 8.977 8.989 8.955 8.977 188,750 +0.01(+0.13%)
Nov 06, 2017 8.949 8.972 8.915 8.966 152,357 +0.01(+0.13%)
Nov 03, 2017 8.983 8.983 8.915 8.955 407,277 -0.02(-0.19%)
Nov 02, 2017 9.040 9.040 8.966 8.972 257,753 -0.06(-0.69%)
Nov 01, 2017 9.012 9.040 9.012 9.034 266,811 +0.03(+0.38%)
Oct 31, 2017 9.057 9.074 9.000 9.000 434,360 -0.05(-0.56%)
Oct 30, 2017 9.068 9.077 9.040 9.051 214,752 -0.02(-0.25%)
Oct 27, 2017 9.051 9.085 9.043 9.074 299,639 +0.05(+0.50%)
Oct 26, 2017 9.012 9.046 9.008 9.029 177,267 +0.03(+0.38%)
Oct 25, 2017 9.085 9.085 8.994 8.994 211,799 -0.10(-1.06%)
Oct 24, 2017 9.102 9.108 9.074 9.091 198,983 +0.01(+0.06%)
Oct 23, 2017 9.063 9.097 9.063 9.085 150,667 +0.04(+0.41%)
Oct 20, 2017 8.992 9.060 8.992 9.048 252,783 +0.06(+0.63%)
Oct 19, 2017 9.003 9.026 8.964 8.992 435,206 -0.03(-0.31%)
Oct 18, 2017 9.043 9.043 8.998 9.020 640,311 -0.02(-0.25%)
Oct 17, 2017 9.088 9.088 9.031 9.043 200,463 -0.03(-0.37%)
Oct 16, 2017 9.116 9.133 9.054 9.077 288,628 -0.05(-0.49%)
Oct 13, 2017 9.110 9.122 9.082 9.122 205,893 +0.01(+0.06%)
Oct 12, 2017 9.099 9.116 9.088 9.116 218,084 +0.02(+0.19%)
Oct 11, 2017 9.105 9.105 9.065 9.099 180,622 +0.00(+0.00%)
Oct 10, 2017 9.077 9.110 9.071 9.099 184,895 +0.03(+0.37%)
Oct 09, 2017 9.082 9.082 9.054 9.065 183,433 -0.01(-0.12%)
Oct 06, 2017 9.060 9.077 9.048 9.077 235,428 +0.02(+0.25%)
Oct 05, 2017 9.043 9.054 9.020 9.054 167,180 +0.04(+0.44%)
Oct 04, 2017 9.054 9.077 9.009 9.015 236,730 -0.03(-0.37%)
Oct 03, 2017 9.060 9.060 9.043 9.048 260,806 -0.01(-0.06%)
Oct 02, 2017 9.020 9.060 9.020 9.054 594,679 +0.05(+0.50%)
Sep 29, 2017 8.986 9.026 8.981 9.009 1,374,127 +0.05(+0.57%)
Sep 28, 2017 8.981 8.981 8.953 8.958 803,259 -0.03(-0.38%)
Sep 27, 2017 9.003 9.015 8.975 8.992 349,902 +0.02(+0.19%)
Sep 26, 2017 9.009 9.009 8.972 8.975 374,747 -0.03(-0.31%)
Sep 25, 2017 9.031 9.031 8.981 9.003 210,510 -0.02(-0.25%)
Sep 22, 2017 9.031 9.065 9.024 9.026 235,011 +0.00(+0.00%)
Sep 21, 2017 9.026 9.031 8.981 9.026 294,414 +0.02(+0.22%)
Sep 20, 2017 8.961 9.006 8.959 9.006 276,286 +0.05(+0.56%)
Sep 19, 2017 8.973 8.973 8.928 8.956 169,882 -0.02(-0.19%)
Sep 18, 2017 8.933 8.989 8.933 8.973 187,353 +0.03(+0.38%)
Sep 15, 2017 8.928 8.956 8.922 8.939 159,480 +0.03(+0.31%)
Sep 14, 2017 8.967 9.023 8.905 8.911 419,667 -0.05(-0.56%)
Sep 13, 2017 8.939 8.978 8.939 8.961 221,944 +0.03(+0.31%)
Sep 12, 2017 8.939 8.961 8.928 8.933 229,218 +0.02(+0.19%)
Sep 11, 2017 8.933 8.956 8.883 8.916 280,077 -0.03(-0.38%)
Sep 08, 2017 8.916 8.950 8.900 8.950 277,655 +0.03(+0.31%)
Sep 07, 2017 8.916 8.956 8.916 8.922 539,946 +0.03(+0.38%)
Sep 06, 2017 8.866 8.939 8.866 8.888 298,718 +0.03(+0.32%)
Sep 05, 2017 8.916 8.916 8.849 8.860 263,820 -0.07(-0.82%)
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.