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

Blackstone Strategic Credit Fund (NY: BGB )

12.26 -0.05 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.302 7.352 7.233 7.249 286,664 +0.11(+1.56%)
Jun 26, 2013 7.049 7.187 6.995 7.137 362,577 +0.17(+2.37%)
Jun 25, 2013 7.037 7.106 6.945 6.972 496,999 -0.01(-0.11%)
Jun 24, 2013 6.972 6.980 6.876 6.980 447,074 -0.02(-0.27%)
Jun 21, 2013 6.945 7.064 6.880 6.999 433,211 +0.08(+1.22%)
Jun 20, 2013 6.980 6.987 6.764 6.914 787,407 -0.04(-0.61%)
Jun 19, 2013 7.041 7.091 6.898 6.956 487,361 -0.05(-0.71%)
Jun 18, 2013 7.106 7.145 6.980 7.006 425,085 -0.07(-1.03%)
Jun 17, 2013 7.183 7.199 7.033 7.079 399,888 -0.06(-0.81%)
Jun 14, 2013 7.133 7.141 7.006 7.137 339,147 +0.04(+0.54%)
Jun 13, 2013 7.168 7.176 6.983 7.099 416,774 -0.05(-0.65%)
Jun 12, 2013 7.352 7.352 6.883 7.145 1,115,603 -0.13(-1.85%)
Jun 11, 2013 7.441 7.441 7.252 7.279 435,995 -0.17(-2.32%)
Jun 10, 2013 7.514 7.521 7.387 7.452 234,600 -0.05(-0.67%)
Jun 07, 2013 7.445 7.537 7.445 7.502 298,627 +0.04(+0.51%)
Jun 06, 2013 7.464 7.529 7.416 7.464 254,598 +0.03(+0.36%)
Jun 05, 2013 7.491 7.525 7.427 7.437 356,561 -0.10(-1.28%)
Jun 04, 2013 7.471 7.544 7.398 7.533 365,233 +0.08(+1.03%)
Jun 03, 2013 7.487 7.495 7.368 7.456 409,663 +0.00(+0.00%)
May 31, 2013 7.514 7.529 7.441 7.456 573,947 -0.02(-0.26%)
May 30, 2013 7.533 7.541 7.429 7.475 297,209 -0.04(-0.51%)
May 29, 2013 7.564 7.571 7.471 7.514 599,501 -0.04(-0.56%)
May 28, 2013 7.533 7.564 7.479 7.556 401,147 +0.03(+0.36%)
May 24, 2013 7.544 7.556 7.491 7.529 253,305 +0.02(+0.20%)
May 23, 2013 7.491 7.548 7.398 7.514 390,396 +0.02(+0.20%)
May 22, 2013 7.514 7.544 7.456 7.498 732,237 +0.01(+0.15%)
May 21, 2013 7.598 7.598 7.464 7.487 694,852 -0.08(-1.12%)
May 20, 2013 7.598 7.641 7.521 7.571 541,793 -0.03(-0.35%)
May 17, 2013 7.518 7.610 7.498 7.598 441,612 +0.12(+1.65%)
May 16, 2013 7.529 7.568 7.356 7.475 971,442 -0.02(-0.31%)
May 15, 2013 7.644 7.644 7.475 7.498 490,606 -0.13(-1.76%)
May 13, 2013 7.683 7.683 7.633 7.633 316,958 -0.05(-0.65%)
May 10, 2013 7.652 7.683 7.637 7.683 246,597 +0.05(+0.65%)
May 09, 2013 7.656 7.656 7.610 7.633 346,755 -0.01(-0.20%)
May 08, 2013 7.629 7.648 7.610 7.648 410,996 +0.03(+0.35%)
May 07, 2013 7.629 7.629 7.587 7.621 342,717 +0.00(+0.05%)
May 06, 2013 7.606 7.621 7.583 7.618 169,157 +0.02(+0.20%)
May 03, 2013 7.621 7.606 7.575 7.602 175,617 +0.03(+0.41%)
May 02, 2013 7.602 7.618 7.571 7.571 241,216 +0.02(+0.25%)
May 01, 2013 7.606 7.606 7.541 7.552 374,023 -0.05(-0.61%)
Apr 30, 2013 7.621 7.629 7.583 7.598 332,455 +0.02(+0.20%)
Apr 29, 2013 7.587 7.629 7.552 7.583 237,839 +0.01(+0.15%)
Apr 26, 2013 7.583 7.587 7.544 7.571 312,711 +0.02(+0.20%)
Apr 25, 2013 7.610 7.618 7.495 7.556 628,163 +0.02(+0.26%)
Apr 24, 2013 7.571 7.587 7.529 7.537 287,736 -0.00(-0.05%)
Apr 23, 2013 7.621 7.621 7.525 7.541 513,055 -0.03(-0.41%)
Apr 22, 2013 7.644 7.644 7.568 7.571 510,599 -0.06(-0.81%)
Apr 19, 2013 7.614 7.648 7.587 7.633 237,985 +0.00(+0.00%)
Apr 18, 2013 7.656 7.656 7.614 7.633 482,896 +0.03(+0.40%)
Apr 17, 2013 7.606 7.648 7.591 7.602 331,377 -0.05(-0.65%)
Apr 16, 2013 7.664 7.675 7.629 7.652 296,273 +0.00(+0.05%)
Apr 15, 2013 7.641 7.683 7.610 7.648 309,490 +0.03(+0.40%)
Apr 12, 2013 7.637 7.644 7.602 7.618 224,869 +0.00(+0.05%)
Apr 11, 2013 7.641 7.641 7.598 7.614 305,463 -0.01(-0.10%)
Apr 10, 2013 7.610 7.637 7.579 7.621 192,048 +0.05(+0.71%)
Apr 09, 2013 7.610 7.648 7.525 7.568 282,215 -0.05(-0.61%)
Apr 08, 2013 7.625 7.667 7.537 7.614 299,145 -0.02(-0.20%)
Apr 05, 2013 7.629 7.629 7.579 7.629 132,147 +0.00(+0.05%)
Apr 04, 2013 7.625 7.664 7.525 7.625 260,715 +0.04(+0.56%)
Apr 03, 2013 7.625 7.656 7.495 7.583 413,249 -0.07(-0.85%)
Apr 02, 2013 7.641 7.660 7.594 7.648 578,321 -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.