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 (+0.08%)
Streaming Delayed Price Updated: 9:33 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 (%)
Nov 29, 2019 9.721 9.763 9.708 9.708 214,635 -0.02(-0.21%)
Nov 27, 2019 9.742 9.766 9.708 9.728 217,096 +0.01(+0.07%)
Nov 26, 2019 9.701 9.756 9.687 9.721 206,216 +0.05(+0.50%)
Nov 25, 2019 9.694 9.728 9.639 9.673 252,222 -0.03(-0.36%)
Nov 22, 2019 9.666 9.721 9.666 9.708 200,886 +0.06(+0.64%)
Nov 21, 2019 9.680 9.728 9.645 9.645 193,634 -0.01(-0.14%)
Nov 20, 2019 9.686 9.727 9.645 9.659 410,624 -0.02(-0.21%)
Nov 19, 2019 9.645 9.679 9.631 9.679 188,110 +0.05(+0.50%)
Nov 18, 2019 9.611 9.631 9.590 9.631 174,606 +0.03(+0.29%)
Nov 15, 2019 9.590 9.652 9.569 9.604 272,066 +0.01(+0.14%)
Nov 14, 2019 9.617 9.645 9.583 9.590 210,709 -0.05(-0.57%)
Nov 13, 2019 9.597 9.645 9.576 9.645 213,008 +0.05(+0.50%)
Nov 12, 2019 9.583 9.604 9.563 9.597 268,396 +0.02(+0.21%)
Nov 11, 2019 9.583 9.590 9.542 9.576 223,906 -0.01(-0.07%)
Nov 08, 2019 9.576 9.583 9.542 9.583 190,081 +0.03(+0.29%)
Nov 07, 2019 9.576 9.604 9.542 9.556 211,403 -0.01(-0.14%)
Nov 06, 2019 9.576 9.604 9.556 9.569 242,385 +0.04(+0.43%)
Nov 05, 2019 9.604 9.604 9.528 9.528 291,942 +0.00(+0.00%)
Nov 04, 2019 9.439 9.556 9.439 9.528 332,694 +0.08(+0.80%)
Nov 01, 2019 9.378 9.487 9.378 9.453 263,021 +0.08(+0.80%)
Oct 31, 2019 9.426 9.458 9.378 9.378 376,173 -0.06(-0.65%)
Oct 30, 2019 9.426 9.474 9.426 9.439 250,957 +0.00(+0.00%)
Oct 29, 2019 9.542 9.576 9.432 9.439 610,191 -0.12(-1.22%)
Oct 28, 2019 9.638 9.665 9.556 9.556 495,197 -0.09(-0.92%)
Oct 25, 2019 9.631 9.652 9.590 9.645 285,779 -0.01(-0.07%)
Oct 24, 2019 9.720 9.734 9.604 9.652 350,043 -0.05(-0.56%)
Oct 23, 2019 9.665 9.720 9.617 9.707 268,397 +0.03(+0.36%)
Oct 22, 2019 9.672 9.706 9.665 9.672 162,615 +0.01(+0.14%)
Oct 21, 2019 9.685 9.685 9.644 9.658 259,370 +0.02(+0.21%)
Oct 18, 2019 9.617 9.644 9.557 9.638 281,705 -0.01(-0.07%)
Oct 17, 2019 9.685 9.685 9.641 9.644 224,664 +0.00(+0.00%)
Oct 16, 2019 9.610 9.685 9.597 9.644 235,963 +0.02(+0.21%)
Oct 15, 2019 9.583 9.651 9.583 9.624 295,514 +0.05(+0.50%)
Oct 14, 2019 9.570 9.617 9.542 9.576 240,778 +0.01(+0.14%)
Oct 11, 2019 9.638 9.685 9.556 9.563 316,697 -0.04(-0.42%)
Oct 10, 2019 9.638 9.672 9.590 9.604 263,234 -0.03(-0.35%)
Oct 09, 2019 9.610 9.699 9.597 9.638 295,227 +0.07(+0.78%)
Oct 08, 2019 9.740 9.753 9.556 9.563 498,616 -0.18(-1.88%)
Oct 07, 2019 9.753 9.794 9.726 9.746 216,330 +0.00(+0.00%)
Oct 04, 2019 9.882 9.910 9.746 9.746 231,568 -0.10(-1.04%)
Oct 03, 2019 9.855 9.889 9.848 9.848 94,240 -0.01(-0.07%)
Oct 02, 2019 9.910 9.930 9.808 9.855 213,191 -0.06(-0.62%)
Oct 01, 2019 9.964 9.985 9.865 9.916 264,139 -0.01(-0.14%)
Sep 30, 2019 9.978 9.998 9.903 9.930 300,620 -0.05(-0.55%)
Sep 27, 2019 9.998 10.02 9.971 9.985 116,299 -0.03(-0.27%)
Sep 26, 2019 10.05 10.05 9.964 10.01 136,502 -0.03(-0.34%)
Sep 25, 2019 10.05 10.07 10.01 10.05 134,798 -0.01(-0.07%)
Sep 24, 2019 10.11 10.13 9.998 10.05 236,935 -0.01(-0.14%)
Sep 23, 2019 10.17 10.18 10.07 10.07 198,880 -0.12(-1.14%)
Sep 20, 2019 10.16 10.18 10.11 10.18 208,632 +0.06(+0.61%)
Sep 19, 2019 10.12 10.12 10.04 10.12 362,940 +0.01(+0.07%)
Sep 18, 2019 10.07 10.12 10.07 10.11 310,744 +0.05(+0.47%)
Sep 17, 2019 9.992 10.07 9.982 10.07 204,665 +0.04(+0.40%)
Sep 16, 2019 10.05 10.09 10.02 10.03 123,069 +0.00(+0.00%)
Sep 13, 2019 10.02 10.07 9.998 10.03 162,344 +0.01(+0.07%)
Sep 12, 2019 9.971 10.03 9.924 10.02 216,250 +0.03(+0.34%)
Sep 11, 2019 9.924 10.04 9.924 9.985 222,511 +0.08(+0.82%)
Sep 10, 2019 9.843 9.917 9.843 9.904 130,357 +0.06(+0.62%)
Sep 09, 2019 9.890 9.897 9.830 9.843 188,693 -0.05(-0.48%)
Sep 06, 2019 9.884 9.904 9.857 9.890 156,123 +0.04(+0.41%)
Sep 05, 2019 9.836 9.897 9.809 9.850 185,049 +0.02(+0.21%)
Sep 04, 2019 9.701 9.830 9.683 9.830 274,319 +0.16(+1.61%)
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.