Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Strategic Credit Fund (NY: BGB )

12.09 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2023 9.533 9.606 9.533 9.578 136,040 +0.01(+0.10%)
May 30, 2023 9.606 9.606 9.534 9.569 119,410 -0.04(-0.38%)
May 26, 2023 9.606 9.615 9.578 9.606 127,146 +0.01(+0.10%)
May 25, 2023 9.606 9.615 9.578 9.597 123,339 +0.01(+0.10%)
May 24, 2023 9.670 9.679 9.588 9.588 72,419 -0.07(-0.76%)
May 23, 2023 9.762 9.789 9.643 9.661 75,919 -0.09(-0.94%)
May 22, 2023 9.743 9.808 9.716 9.753 72,728 +0.03(+0.26%)
May 19, 2023 9.718 9.763 9.718 9.727 86,672 +0.01(+0.09%)
May 18, 2023 9.709 9.727 9.654 9.718 65,559 -0.01(-0.09%)
May 17, 2023 9.654 9.727 9.645 9.727 46,497 +0.07(+0.75%)
May 16, 2023 9.681 9.718 9.636 9.654 73,119 -0.02(-0.19%)
May 15, 2023 9.672 9.745 9.672 9.672 121,788 -0.01(-0.09%)
May 12, 2023 9.672 9.700 9.663 9.681 67,704 -0.03(-0.28%)
May 11, 2023 9.700 9.731 9.672 9.709 93,519 -0.01(-0.09%)
May 10, 2023 9.690 9.731 9.684 9.718 56,854 +0.06(+0.66%)
May 09, 2023 9.718 9.754 9.654 9.654 68,827 -0.05(-0.47%)
May 08, 2023 9.745 9.772 9.663 9.700 60,184 -0.03(-0.28%)
May 05, 2023 9.745 9.794 9.727 9.727 65,006 +0.01(+0.09%)
May 04, 2023 9.700 9.736 9.663 9.718 93,062 +0.03(+0.28%)
May 03, 2023 9.700 9.772 9.686 9.690 52,492 -0.05(-0.47%)
May 02, 2023 9.790 9.790 9.680 9.736 44,015 -0.09(-0.93%)
May 01, 2023 9.709 9.840 9.709 9.827 112,506 +0.07(+0.75%)
Apr 28, 2023 9.745 9.809 9.718 9.754 130,096 +0.01(+0.09%)
Apr 27, 2023 9.690 9.763 9.672 9.745 110,386 +0.04(+0.37%)
Apr 26, 2023 9.672 9.745 9.654 9.709 85,761 +0.04(+0.38%)
Apr 25, 2023 9.700 9.745 9.659 9.672 111,285 -0.08(-0.84%)
Apr 24, 2023 9.800 9.863 9.727 9.754 106,297 -0.07(-0.74%)
Apr 21, 2023 9.900 9.900 9.800 9.827 95,180 -0.10(-1.01%)
Apr 20, 2023 9.881 9.963 9.827 9.927 205,940 +0.06(+0.63%)
Apr 19, 2023 9.865 9.892 9.757 9.865 237,551 -0.01(-0.09%)
Apr 18, 2023 9.802 9.901 9.748 9.874 426,355 +0.07(+0.74%)
Apr 17, 2023 9.658 9.820 9.658 9.802 156,589 +0.12(+1.21%)
Apr 14, 2023 9.730 9.783 9.676 9.685 45,620 -0.05(-0.46%)
Apr 13, 2023 9.757 9.784 9.703 9.730 120,147 -0.03(-0.28%)
Apr 12, 2023 9.721 9.784 9.640 9.757 167,516 +0.06(+0.65%)
Apr 11, 2023 9.640 9.703 9.631 9.694 84,976 +0.08(+0.84%)
Apr 10, 2023 9.576 9.631 9.569 9.613 101,636 +0.02(+0.19%)
Apr 06, 2023 9.585 9.613 9.576 9.595 114,850 -0.01(-0.09%)
Apr 05, 2023 9.649 9.649 9.549 9.604 225,638 -0.03(-0.28%)
Apr 04, 2023 9.721 9.721 9.613 9.631 117,751 -0.12(-1.20%)
Apr 03, 2023 9.649 9.761 9.590 9.748 211,712 +0.14(+1.50%)
Mar 31, 2023 9.649 9.685 9.567 9.604 153,609 +0.01(+0.09%)
Mar 30, 2023 9.658 9.667 9.567 9.595 133,371 -0.01(-0.09%)
Mar 29, 2023 9.558 9.604 9.517 9.604 53,018 +0.15(+1.62%)
Mar 28, 2023 9.486 9.558 9.450 9.450 88,221 -0.02(-0.19%)
Mar 27, 2023 9.522 9.522 9.450 9.468 86,459 +0.02(+0.19%)
Mar 24, 2023 9.495 9.531 9.423 9.450 90,668 -0.03(-0.29%)
Mar 23, 2023 9.495 9.580 9.459 9.477 106,932 -0.06(-0.59%)
Mar 22, 2023 9.480 9.582 9.462 9.533 87,471 +0.05(+0.57%)
Mar 21, 2023 9.435 9.480 9.418 9.480 51,524 +0.10(+1.05%)
Mar 20, 2023 9.372 9.399 9.345 9.381 103,630 +0.01(+0.10%)
Mar 17, 2023 9.426 9.435 9.354 9.372 84,261 -0.10(-1.04%)
Mar 16, 2023 9.381 9.488 9.354 9.471 151,579 +0.11(+1.15%)
Mar 15, 2023 9.372 9.390 9.283 9.363 123,545 -0.07(-0.76%)
Mar 14, 2023 9.345 9.471 9.310 9.435 177,581 +0.18(+1.93%)
Mar 13, 2023 9.632 9.632 9.251 9.256 430,089 -0.38(-3.99%)
Mar 10, 2023 9.801 9.801 9.632 9.640 183,861 -0.14(-1.46%)
Mar 09, 2023 9.918 9.918 9.784 9.784 115,356 -0.13(-1.26%)
Mar 08, 2023 9.936 9.936 9.883 9.909 103,727 -0.04(-0.45%)
Mar 07, 2023 9.998 9.998 9.954 9.954 83,102 -0.02(-0.18%)
Mar 06, 2023 9.936 9.989 9.936 9.971 64,086 +0.04(+0.45%)
Mar 03, 2023 9.962 9.962 9.873 9.927 74,171 -0.04(-0.45%)
Mar 02, 2023 9.900 9.971 9.882 9.971 153,430 +0.06(+0.63%)
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.