Skip to main content

Blackstone Strategic Credit Fund (NY: BGB )

11.88 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.73 10.79 10.72 10.76 167,853 +0.06(+0.54%)
Mar 30, 2022 10.68 10.71 10.62 10.70 266,500 +0.04(+0.39%)
Mar 29, 2022 10.48 10.70 10.48 10.66 270,246 +0.18(+1.73%)
Mar 28, 2022 10.34 10.53 10.32 10.48 284,652 +0.12(+1.11%)
Mar 25, 2022 10.44 10.46 10.35 10.36 120,148 -0.06(-0.55%)
Mar 24, 2022 10.53 10.53 10.36 10.42 170,191 -0.05(-0.47%)
Mar 23, 2022 10.52 10.61 10.46 10.47 99,147 -0.03(-0.27%)
Mar 22, 2022 10.47 10.52 10.46 10.50 134,310 +0.06(+0.55%)
Mar 21, 2022 10.47 10.48 10.42 10.44 130,298 -0.03(-0.31%)
Mar 18, 2022 10.53 10.55 10.44 10.47 152,253 -0.03(-0.31%)
Mar 17, 2022 10.46 10.54 10.42 10.50 132,216 +0.07(+0.71%)
Mar 16, 2022 10.41 10.58 10.41 10.43 137,178 +0.07(+0.71%)
Mar 15, 2022 10.34 10.46 10.32 10.36 109,413 -0.01(-0.08%)
Mar 14, 2022 10.59 10.62 10.33 10.37 293,495 -0.18(-1.71%)
Mar 11, 2022 10.80 10.93 10.55 10.55 300,050 -0.19(-1.76%)
Mar 10, 2022 10.67 10.78 10.63 10.73 324,096 +0.01(+0.08%)
Mar 09, 2022 10.66 10.73 10.62 10.73 153,709 +0.11(+1.08%)
Mar 08, 2022 10.63 10.64 10.50 10.61 81,710 -0.01(-0.08%)
Mar 07, 2022 10.75 10.75 10.58 10.62 171,178 -0.12(-1.14%)
Mar 04, 2022 10.71 10.77 10.71 10.74 108,481 -0.03(-0.30%)
Mar 03, 2022 10.78 10.84 10.77 10.78 147,633 +0.01(+0.08%)
Mar 02, 2022 10.76 10.84 10.74 10.77 184,727 +0.00(+0.00%)
Mar 01, 2022 10.82 10.84 10.76 10.77 193,542 -0.07(-0.68%)
Feb 28, 2022 10.78 10.87 10.78 10.84 121,590 +0.04(+0.38%)
Feb 25, 2022 10.57 10.84 10.51 10.80 396,904 +0.23(+2.17%)
Feb 24, 2022 10.45 10.57 10.34 10.57 343,174 +0.02(+0.16%)
Feb 23, 2022 10.68 10.69 10.55 10.55 346,966 -0.09(-0.85%)
Feb 22, 2022 10.70 10.73 10.59 10.64 193,660 -0.10(-0.92%)
Feb 18, 2022 10.74 0 -0.04(-0.38%)
Feb 17, 2022 10.82 10.82 10.75 10.78 248,019 -0.03(-0.26%)
Feb 16, 2022 10.66 10.82 10.65 10.81 200,804 +0.16(+1.53%)
Feb 15, 2022 10.66 10.66 10.59 10.65 396,696 +0.04(+0.38%)
Feb 14, 2022 10.82 10.82 10.57 10.61 305,828 -0.17(-1.59%)
Feb 11, 2022 10.89 10.92 10.73 10.78 274,483 -0.11(-0.97%)
Feb 10, 2022 10.96 10.97 10.88 10.88 205,494 -0.11(-0.96%)
Feb 09, 2022 10.99 11.02 10.97 10.99 195,827 +0.00(+0.00%)
Feb 08, 2022 10.93 10.99 10.88 10.99 164,028 +0.08(+0.75%)
Feb 07, 2022 10.97 10.98 10.91 10.91 84,686 -0.03(-0.30%)
Feb 04, 2022 11.00 11.05 10.92 10.94 167,293 -0.07(-0.59%)
Feb 03, 2022 11.02 10.97 11.01 197,105 -0.05(-0.44%)
Feb 02, 2022 11.06 11.08 11.02 11.06 99,191 -0.02(-0.22%)
Feb 01, 2022 10.95 11.08 10.93 11.08 175,046 +0.11(+1.04%)
Jan 31, 2022 10.89 10.97 10.97 221,351 +0.08(+0.75%)
Jan 28, 2022 10.90 10.94 10.81 10.88 86,067 -0.01(-0.07%)
Jan 27, 2022 10.84 10.95 10.83 10.89 131,433 +0.05(+0.45%)
Jan 26, 2022 10.81 10.88 10.78 10.84 175,060 +0.08(+0.76%)
Jan 25, 2022 10.68 10.87 10.68 10.76 331,060 +0.02(+0.15%)
Jan 24, 2022 11.04 11.04 10.68 10.75 401,320 -0.30(-2.73%)
Jan 21, 2022 11.11 11.17 10.97 11.05 661,465 -0.08(-0.73%)
Jan 20, 2022 11.15 11.25 11.12 11.13 324,046 -0.01(-0.07%)
Jan 19, 2022 11.15 11.17 11.11 11.14 251,890 +0.01(+0.07%)
Jan 18, 2022 11.15 11.19 11.08 11.13 171,195 -0.05(-0.44%)
Jan 14, 2022 11.18 0 -0.01(-0.07%)
Jan 13, 2022 11.24 11.25 11.17 11.19 175,186 -0.02(-0.15%)
Jan 12, 2022 11.15 11.20 11.12 11.20 443,781 +0.08(+0.73%)
Jan 11, 2022 11.12 11.15 11.10 11.12 280,909 +0.02(+0.22%)
Jan 10, 2022 11.12 11.15 11.07 11.10 337,821 -0.02(-0.15%)
Jan 07, 2022 11.11 11.17 11.09 11.11 170,975 -0.02(-0.22%)
Jan 06, 2022 11.11 11.15 11.00 11.14 116,915 +0.07(+0.59%)
Jan 05, 2022 11.13 11.16 11.06 11.07 107,304 -0.07(-0.59%)
Jan 04, 2022 11.15 11.15 11.11 11.14 115,917 +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.