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

Blackstone Strategic Credit Fund (NY: BGB )

12.03 -0.06 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 28, 2013 7.603 7.655 7.530 7.547 275,338 +0.12(+1.56%)
Jun 26, 2013 7.339 7.483 7.283 7.431 348,252 +0.17(+2.37%)
Jun 25, 2013 7.327 7.399 7.231 7.259 477,364 -0.01(-0.11%)
Jun 24, 2013 7.259 7.267 7.159 7.267 429,411 -0.02(-0.27%)
Jun 21, 2013 7.231 7.355 7.163 7.287 416,096 +0.09(+1.22%)
Jun 20, 2013 7.267 7.275 7.043 7.199 756,299 -0.04(-0.61%)
Jun 19, 2013 7.331 7.383 7.182 7.243 468,107 -0.05(-0.71%)
Jun 18, 2013 7.399 7.439 7.267 7.295 408,291 -0.08(-1.03%)
Jun 17, 2013 7.479 7.495 7.323 7.371 384,090 -0.06(-0.81%)
Jun 14, 2013 7.427 7.435 7.295 7.431 325,748 +0.04(+0.54%)
Jun 13, 2013 7.463 7.471 7.271 7.391 400,309 -0.05(-0.65%)
Jun 12, 2013 7.655 7.655 7.167 7.439 1,071,528 -0.14(-1.85%)
Jun 11, 2013 7.747 7.747 7.551 7.579 418,770 -0.18(-2.32%)
Jun 10, 2013 7.823 7.831 7.691 7.759 225,331 -0.05(-0.67%)
Jun 07, 2013 7.751 7.847 7.751 7.811 286,829 +0.04(+0.52%)
Jun 06, 2013 7.771 7.839 7.721 7.771 244,539 +0.03(+0.36%)
Jun 05, 2013 7.799 7.835 7.733 7.743 342,474 -0.10(-1.28%)
Jun 04, 2013 7.779 7.855 7.703 7.843 350,804 +0.08(+1.03%)
Jun 03, 2013 7.795 7.803 7.671 7.763 393,479 +0.00(+0.00%)
May 31, 2013 7.823 7.839 7.747 7.763 551,272 -0.02(-0.26%)
May 30, 2013 7.843 7.851 7.735 7.783 285,467 -0.04(-0.51%)
May 29, 2013 7.875 7.883 7.779 7.823 575,816 -0.04(-0.56%)
May 28, 2013 7.843 7.875 7.787 7.867 385,299 +0.03(+0.36%)
May 24, 2013 7.855 7.867 7.799 7.839 243,297 +0.02(+0.20%)
May 23, 2013 7.799 7.859 7.703 7.823 374,973 +0.02(+0.21%)
May 22, 2013 7.823 7.855 7.763 7.807 703,308 +0.01(+0.15%)
May 21, 2013 7.911 7.911 7.771 7.795 667,401 -0.09(-1.12%)
May 20, 2013 7.911 7.955 7.831 7.883 520,388 -0.03(-0.35%)
May 17, 2013 7.827 7.923 7.807 7.911 424,165 +0.13(+1.65%)
May 16, 2013 7.839 7.879 7.659 7.783 933,063 -0.02(-0.31%)
May 15, 2013 7.959 7.959 7.783 7.807 471,223 -0.14(-1.76%)
May 13, 2013 7.999 7.999 7.947 7.947 304,436 -0.05(-0.65%)
May 10, 2013 7.967 7.999 7.951 7.999 236,855 +0.05(+0.65%)
May 09, 2013 7.971 7.971 7.923 7.947 333,055 -0.02(-0.20%)
May 08, 2013 7.943 7.963 7.923 7.963 394,758 +0.03(+0.35%)
May 07, 2013 7.943 7.943 7.899 7.935 329,177 +0.00(+0.05%)
May 06, 2013 7.919 7.935 7.895 7.931 162,474 +0.02(+0.20%)
May 03, 2013 7.935 7.919 7.887 7.915 168,679 +0.03(+0.41%)
May 02, 2013 7.915 7.931 7.883 7.883 231,687 +0.02(+0.25%)
May 01, 2013 7.919 7.919 7.851 7.863 359,246 -0.05(-0.61%)
Apr 30, 2013 7.935 7.943 7.895 7.911 319,320 +0.02(+0.20%)
Apr 29, 2013 7.899 7.943 7.863 7.895 228,443 +0.01(+0.15%)
Apr 26, 2013 7.895 7.899 7.855 7.883 300,357 +0.02(+0.20%)
Apr 25, 2013 7.923 7.931 7.803 7.867 603,346 +0.02(+0.26%)
Apr 24, 2013 7.883 7.899 7.839 7.847 276,368 -0.00(-0.05%)
Apr 23, 2013 7.935 7.935 7.835 7.851 492,786 -0.03(-0.41%)
Apr 22, 2013 7.959 7.959 7.879 7.883 490,426 -0.06(-0.81%)
Apr 19, 2013 7.927 7.963 7.899 7.947 228,583 +0.00(+0.00%)
Apr 18, 2013 7.971 7.971 7.927 7.947 463,818 +0.03(+0.40%)
Apr 17, 2013 7.919 7.963 7.903 7.915 318,286 -0.05(-0.65%)
Apr 16, 2013 7.979 7.991 7.943 7.967 284,568 +0.00(+0.05%)
Apr 15, 2013 7.955 7.999 7.923 7.963 297,263 +0.03(+0.40%)
Apr 12, 2013 7.951 7.959 7.915 7.931 215,985 +0.00(+0.05%)
Apr 11, 2013 7.955 7.955 7.911 7.927 293,394 -0.01(-0.10%)
Apr 10, 2013 7.923 7.951 7.891 7.935 184,461 +0.06(+0.71%)
Apr 09, 2013 7.923 7.963 7.835 7.879 271,065 -0.05(-0.61%)
Apr 08, 2013 7.939 7.983 7.847 7.927 287,327 -0.02(-0.20%)
Apr 05, 2013 7.943 7.943 7.891 7.943 126,927 +0.00(+0.05%)
Apr 04, 2013 7.939 7.979 7.835 7.939 250,415 +0.04(+0.56%)
Apr 03, 2013 7.939 7.971 7.803 7.895 396,922 -0.07(-0.85%)
Apr 02, 2013 7.955 7.975 7.907 7.963 555,473 -0.01(-0.15%)
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.