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 (%)
Mar 31, 2014 7.471 7.475 7.450 7.463 317,185 +0.00(+0.00%)
Mar 28, 2014 7.496 7.513 7.454 7.463 287,984 -0.03(-0.45%)
Mar 27, 2014 7.555 7.555 7.484 7.496 221,203 -0.05(-0.61%)
Mar 26, 2014 7.505 7.560 7.496 7.543 239,918 +0.05(+0.67%)
Mar 25, 2014 7.484 7.534 7.480 7.492 270,147 +0.01(+0.11%)
Mar 24, 2014 7.522 7.529 7.484 7.484 184,026 -0.05(-0.73%)
Mar 21, 2014 7.555 7.555 7.480 7.539 298,728 +0.01(+0.11%)
Mar 20, 2014 7.577 7.678 7.509 7.530 337,190 -0.07(-0.86%)
Mar 19, 2014 7.579 7.595 7.566 7.595 367,301 +0.04(+0.50%)
Mar 18, 2014 7.537 7.583 7.528 7.558 182,387 +0.02(+0.28%)
Mar 17, 2014 7.528 7.545 7.516 7.537 159,853 +0.03(+0.39%)
Mar 14, 2014 7.503 7.516 7.495 7.508 110,999 +0.00(+0.06%)
Mar 13, 2014 7.520 7.541 7.495 7.503 193,626 -0.03(-0.33%)
Mar 12, 2014 7.508 7.533 7.499 7.528 191,049 -0.00(-0.06%)
Mar 11, 2014 7.549 7.570 7.491 7.533 354,583 -0.03(-0.39%)
Mar 10, 2014 7.579 7.600 7.516 7.562 218,593 -0.02(-0.28%)
Mar 07, 2014 7.545 7.612 7.508 7.583 412,233 +0.05(+0.61%)
Mar 06, 2014 7.595 7.595 7.524 7.537 435,758 -0.06(-0.83%)
Mar 05, 2014 7.579 7.616 7.579 7.600 310,400 +0.01(+0.11%)
Mar 04, 2014 7.595 7.625 7.562 7.591 219,863 +0.00(+0.00%)
Mar 03, 2014 7.650 7.650 7.583 7.591 226,004 -0.09(-1.15%)
Feb 28, 2014 7.625 7.679 7.621 7.679 244,197 +0.02(+0.27%)
Feb 27, 2014 7.621 7.662 7.579 7.658 292,264 +0.01(+0.11%)
Feb 26, 2014 7.453 7.658 7.453 7.650 273,912 -0.01(-0.16%)
Feb 25, 2014 7.671 7.671 7.562 7.662 493,126 +0.00(+0.00%)
Feb 24, 2014 7.585 7.662 7.549 7.662 538,286 +0.08(+1.05%)
Feb 21, 2014 7.591 7.629 7.570 7.583 144,908 +0.03(+0.33%)
Feb 20, 2014 7.616 7.642 7.554 7.558 365,447 -0.05(-0.66%)
Feb 19, 2014 7.683 7.692 7.587 7.608 225,445 -0.10(-1.27%)
Feb 18, 2014 7.597 7.706 7.572 7.706 699,848 +0.12(+1.54%)
Feb 14, 2014 7.564 7.589 7.589 7.589 208,619 +0.02(+0.27%)
Feb 13, 2014 7.502 7.568 7.493 7.568 136,157 +0.06(+0.78%)
Feb 12, 2014 7.510 7.531 7.489 7.510 273,015 -0.02(-0.22%)
Feb 11, 2014 7.547 7.560 7.510 7.527 321,180 -0.04(-0.55%)
Feb 10, 2014 7.543 7.593 7.531 7.568 114,139 +0.02(+0.33%)
Feb 07, 2014 7.523 7.547 7.514 7.543 109,775 +0.02(+0.33%)
Feb 06, 2014 7.489 7.522 7.464 7.518 249,533 +0.03(+0.39%)
Feb 05, 2014 7.481 7.510 7.398 7.489 193,744 -0.00(-0.06%)
Feb 04, 2014 7.543 7.547 7.481 7.493 294,489 -0.06(-0.77%)
Feb 03, 2014 7.498 7.552 7.485 7.552 314,580 +0.05(+0.67%)
Jan 31, 2014 7.485 7.535 7.473 7.502 178,275 -0.00(-0.06%)
Jan 30, 2014 7.543 7.543 7.477 7.506 476,942 -0.04(-0.55%)
Jan 29, 2014 7.502 7.585 7.498 7.547 305,134 +0.04(+0.55%)
Jan 28, 2014 7.539 7.583 7.506 7.506 274,409 -0.04(-0.55%)
Jan 27, 2014 7.597 7.608 7.547 7.547 185,296 -0.07(-0.87%)
Jan 24, 2014 7.618 7.639 7.564 7.614 282,443 +0.00(+0.05%)
Jan 23, 2014 7.556 7.614 7.556 7.610 248,776 +0.05(+0.66%)
Jan 22, 2014 7.622 7.639 7.547 7.560 199,034 -0.04(-0.56%)
Jan 21, 2014 7.595 7.632 7.566 7.603 262,538 +0.03(+0.38%)
Jan 17, 2014 7.582 7.574 7.574 7.574 255,429 -0.01(-0.16%)
Jan 16, 2014 7.524 7.590 7.504 7.586 283,961 +0.07(+0.88%)
Jan 15, 2014 7.491 7.528 7.483 7.520 170,259 +0.03(+0.39%)
Jan 14, 2014 7.495 7.512 7.475 7.491 287,631 +0.00(+0.00%)
Jan 13, 2014 7.504 7.537 7.471 7.491 210,269 -0.02(-0.33%)
Jan 10, 2014 7.499 7.516 7.462 7.516 231,710 +0.01(+0.17%)
Jan 09, 2014 7.479 7.520 7.458 7.504 265,068 +0.02(+0.33%)
Jan 08, 2014 7.425 7.487 7.413 7.479 368,009 +0.04(+0.50%)
Jan 07, 2014 7.367 7.466 7.359 7.442 250,516 +0.07(+1.01%)
Jan 06, 2014 7.371 7.392 7.355 7.367 193,700 -0.00(-0.06%)
Jan 03, 2014 7.400 7.404 7.338 7.371 167,248 -0.00(-0.06%)
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.