Skip to main content

Blackstone Strategic Credit Fund (NY: BGB )

12.03 -0.06 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.82 10.88 10.81 10.85 166,433 +0.06(+0.54%)
Mar 30, 2022 10.77 10.81 10.71 10.79 264,246 +0.04(+0.39%)
Mar 29, 2022 10.57 10.79 10.57 10.75 267,960 +0.18(+1.73%)
Mar 28, 2022 10.42 10.62 10.41 10.57 282,244 +0.12(+1.11%)
Mar 25, 2022 10.53 10.55 10.44 10.45 119,132 -0.06(-0.55%)
Mar 24, 2022 10.62 10.62 10.45 10.51 168,751 -0.05(-0.47%)
Mar 23, 2022 10.61 10.70 10.55 10.56 98,308 -0.03(-0.27%)
Mar 22, 2022 10.56 10.61 10.54 10.59 133,174 +0.06(+0.55%)
Mar 21, 2022 10.56 10.57 10.51 10.53 129,196 -0.03(-0.31%)
Mar 18, 2022 10.62 10.64 10.53 10.56 150,965 -0.03(-0.31%)
Mar 17, 2022 10.55 10.63 10.51 10.59 131,098 +0.07(+0.71%)
Mar 16, 2022 10.50 10.67 10.50 10.52 136,018 +0.07(+0.71%)
Mar 15, 2022 10.43 10.54 10.40 10.45 108,488 -0.01(-0.08%)
Mar 14, 2022 10.69 10.71 10.42 10.45 291,012 -0.18(-1.71%)
Mar 11, 2022 10.89 11.02 10.64 10.64 297,512 -0.19(-1.76%)
Mar 10, 2022 10.76 10.88 10.72 10.83 321,355 +0.01(+0.08%)
Mar 09, 2022 10.75 10.83 10.71 10.82 152,409 +0.12(+1.08%)
Mar 08, 2022 10.72 10.73 10.59 10.70 81,018 -0.01(-0.08%)
Mar 07, 2022 10.84 10.84 10.67 10.71 169,730 -0.12(-1.15%)
Mar 04, 2022 10.80 10.86 10.80 10.83 107,563 -0.03(-0.30%)
Mar 03, 2022 10.88 10.93 10.86 10.87 146,384 +0.01(+0.08%)
Mar 02, 2022 10.85 10.93 10.83 10.86 183,165 +0.00(+0.00%)
Mar 01, 2022 10.92 10.93 10.85 10.86 191,905 -0.07(-0.68%)
Feb 28, 2022 10.87 10.96 10.87 10.93 120,561 +0.04(+0.38%)
Feb 25, 2022 10.66 10.93 10.60 10.89 393,547 +0.23(+2.17%)
Feb 24, 2022 10.54 10.66 10.43 10.66 340,271 +0.02(+0.16%)
Feb 23, 2022 10.77 10.78 10.64 10.64 344,031 -0.09(-0.85%)
Feb 22, 2022 10.79 10.82 10.68 10.73 192,022 -0.10(-0.92%)
Feb 18, 2022 10.83 0 -0.04(-0.38%)
Feb 17, 2022 10.92 10.92 10.84 10.88 245,921 -0.03(-0.26%)
Feb 16, 2022 10.76 10.91 10.74 10.90 199,105 +0.16(+1.53%)
Feb 15, 2022 10.75 10.76 10.68 10.74 393,341 +0.04(+0.39%)
Feb 14, 2022 10.91 10.91 10.66 10.70 303,241 -0.17(-1.59%)
Feb 11, 2022 10.99 11.01 10.82 10.87 272,161 -0.11(-0.97%)
Feb 10, 2022 11.05 11.06 10.97 10.98 203,756 -0.11(-0.97%)
Feb 09, 2022 11.08 11.11 11.07 11.08 194,170 +0.00(+0.00%)
Feb 08, 2022 11.02 11.08 10.97 11.08 162,641 +0.08(+0.75%)
Feb 07, 2022 11.07 11.08 11.00 11.00 83,970 -0.03(-0.30%)
Feb 04, 2022 11.09 11.14 11.01 11.04 165,878 -0.07(-0.59%)
Feb 03, 2022 11.11 11.06 11.10 195,438 -0.05(-0.44%)
Feb 02, 2022 11.15 11.18 11.11 11.15 98,352 -0.02(-0.22%)
Feb 01, 2022 11.04 11.18 11.03 11.18 173,565 +0.12(+1.04%)
Jan 31, 2022 10.99 11.06 11.06 219,478 +0.08(+0.75%)
Jan 28, 2022 10.99 11.04 10.90 10.98 85,339 -0.01(-0.07%)
Jan 27, 2022 10.94 11.04 10.92 10.99 130,321 +0.05(+0.45%)
Jan 26, 2022 10.90 10.98 10.87 10.94 173,579 +0.08(+0.76%)
Jan 25, 2022 10.77 10.96 10.77 10.85 328,259 +0.02(+0.15%)
Jan 24, 2022 11.13 11.13 10.77 10.84 397,926 -0.30(-2.73%)
Jan 21, 2022 11.21 11.27 11.07 11.14 655,870 -0.08(-0.73%)
Jan 20, 2022 11.24 11.35 11.22 11.22 321,305 -0.01(-0.07%)
Jan 19, 2022 11.25 11.27 11.21 11.23 249,760 +0.01(+0.07%)
Jan 18, 2022 11.25 11.28 11.18 11.22 169,747 -0.05(-0.44%)
Jan 14, 2022 11.27 0 -0.01(-0.07%)
Jan 13, 2022 11.33 11.35 11.27 11.28 173,704 -0.02(-0.15%)
Jan 12, 2022 11.25 11.30 11.22 11.30 440,027 +0.08(+0.73%)
Jan 11, 2022 11.22 11.24 11.19 11.22 278,533 +0.02(+0.22%)
Jan 10, 2022 11.22 11.25 11.17 11.19 334,964 -0.02(-0.15%)
Jan 07, 2022 11.21 11.26 11.18 11.21 169,529 -0.02(-0.22%)
Jan 06, 2022 11.20 11.25 11.09 11.23 115,926 +0.07(+0.59%)
Jan 05, 2022 11.22 11.26 11.16 11.17 106,396 -0.07(-0.59%)
Jan 04, 2022 11.24 11.25 11.20 11.23 114,937 +0.04(+0.37%)
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.