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

Blackstone Strategic Credit Fund (NY: BGB )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2014 7.576 7.623 7.546 7.619 444,819 +0.05(+0.68%)
Jun 27, 2014 7.541 7.576 7.537 7.567 323,446 +0.01(+0.11%)
Jun 26, 2014 7.520 7.559 7.511 7.559 268,351 +0.03(+0.46%)
Jun 25, 2014 7.524 7.546 7.490 7.524 474,565 -0.04(-0.51%)
Jun 24, 2014 7.511 7.571 7.480 7.563 545,047 +0.05(+0.63%)
Jun 23, 2014 7.541 7.550 7.503 7.516 301,553 +0.01(+0.11%)
Jun 20, 2014 7.563 7.567 7.507 7.507 404,374 -0.06(-0.79%)
Jun 19, 2014 7.606 7.610 7.537 7.567 308,136 -0.04(-0.48%)
Jun 18, 2014 7.552 7.604 7.544 7.604 314,756 +0.03(+0.34%)
Jun 17, 2014 7.527 7.578 7.514 7.578 384,110 +0.05(+0.68%)
Jun 16, 2014 7.514 7.540 7.514 7.527 186,757 -0.01(-0.11%)
Jun 13, 2014 7.501 7.535 7.489 7.535 288,224 +0.03(+0.45%)
Jun 12, 2014 7.467 7.518 7.463 7.501 263,877 +0.01(+0.17%)
Jun 11, 2014 7.450 7.493 7.433 7.488 283,891 +0.02(+0.23%)
Jun 10, 2014 7.450 7.484 7.442 7.471 273,874 +0.05(+0.63%)
Jun 06, 2014 7.454 7.459 7.420 7.425 474,219 -0.03(-0.40%)
Jun 05, 2014 7.403 7.476 7.399 7.454 396,751 +0.02(+0.29%)
Jun 04, 2014 7.510 7.510 7.412 7.433 500,807 -0.08(-1.02%)
Jun 03, 2014 7.544 7.557 7.510 7.510 646,889 -0.05(-0.62%)
Jun 02, 2014 7.514 7.557 7.501 7.557 574,271 +0.04(+0.57%)
May 30, 2014 7.523 7.523 7.497 7.514 331,393 +0.02(+0.23%)
May 29, 2014 7.484 7.510 7.480 7.497 294,017 +0.02(+0.23%)
May 28, 2014 7.497 7.514 7.471 7.480 302,816 -0.00(-0.06%)
May 27, 2014 7.501 7.501 7.476 7.484 486,570 -0.01(-0.17%)
May 23, 2014 7.493 7.497 7.497 7.497 362,970 +0.01(+0.17%)
May 22, 2014 7.484 7.501 7.476 7.484 383,164 -0.02(-0.23%)
May 21, 2014 7.484 7.501 7.467 7.501 614,989 +0.02(+0.28%)
May 20, 2014 7.480 7.481 7.459 7.480 456,556 -0.02(-0.31%)
May 19, 2014 7.478 7.503 7.478 7.503 204,008 +0.01(+0.17%)
May 16, 2014 7.469 7.503 7.457 7.491 193,464 +0.00(+0.06%)
May 15, 2014 7.495 7.495 7.448 7.486 279,336 +0.01(+0.17%)
May 14, 2014 7.491 7.503 7.465 7.474 207,779 -0.03(-0.34%)
May 13, 2014 7.512 7.550 7.499 7.499 346,597 -0.03(-0.39%)
May 12, 2014 7.482 7.529 7.478 7.529 298,237 +0.05(+0.62%)
May 09, 2014 7.491 7.499 7.461 7.482 214,700 +0.00(+0.00%)
May 08, 2014 7.486 7.512 7.474 7.482 295,688 -0.01(-0.11%)
May 07, 2014 7.491 7.503 7.465 7.491 279,924 -0.02(-0.28%)
May 06, 2014 7.508 7.512 7.453 7.512 403,081 +0.01(+0.17%)
May 05, 2014 7.516 7.520 7.465 7.499 394,961 +0.00(+0.06%)
May 02, 2014 7.541 7.541 7.491 7.495 274,287 -0.07(-0.90%)
May 01, 2014 7.541 7.575 7.516 7.563 264,421 +0.04(+0.51%)
Apr 30, 2014 7.541 7.541 7.495 7.525 289,355 +0.01(+0.11%)
Apr 29, 2014 7.525 7.525 7.499 7.516 183,407 +0.01(+0.17%)
Apr 28, 2014 7.495 7.533 7.476 7.503 218,509 +0.01(+0.17%)
Apr 25, 2014 7.474 7.491 7.457 7.491 252,294 +0.01(+0.11%)
Apr 24, 2014 7.495 7.517 7.478 7.482 219,708 -0.03(-0.39%)
Apr 23, 2014 7.448 7.512 7.448 7.512 303,680 +0.06(+0.74%)
Apr 22, 2014 7.469 7.491 7.431 7.457 401,721 +0.01(+0.11%)
Apr 21, 2014 7.465 7.469 7.427 7.448 248,669 +0.01(+0.09%)
Apr 17, 2014 7.442 7.442 7.442 7.442 414,568 +0.02(+0.23%)
Apr 16, 2014 7.433 7.480 7.404 7.425 298,439 +0.00(+0.06%)
Apr 15, 2014 7.417 7.433 7.400 7.421 227,687 +0.01(+0.11%)
Apr 14, 2014 7.446 7.467 7.400 7.412 296,133 -0.03(-0.45%)
Apr 11, 2014 7.433 7.467 7.429 7.446 209,200 -0.02(-0.28%)
Apr 10, 2014 7.492 7.532 7.467 7.467 131,833 -0.01(-0.11%)
Apr 09, 2014 7.455 7.497 7.455 7.476 172,589 +0.01(+0.17%)
Apr 08, 2014 7.446 7.467 7.427 7.463 214,321 +0.01(+0.11%)
Apr 07, 2014 7.455 7.455 7.433 7.455 280,063 +0.01(+0.11%)
Apr 04, 2014 7.446 7.471 7.433 7.446 196,691 +0.00(+0.06%)
Apr 03, 2014 7.467 7.476 7.442 7.442 233,354 -0.02(-0.23%)
Apr 02, 2014 7.455 7.488 7.442 7.459 291,693 +0.00(+0.06%)
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.