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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2017 8.761 8.833 8.750 8.800 203,460 +0.07(+0.82%)
Jun 29, 2017 8.800 8.801 8.728 8.728 209,485 -0.07(-0.75%)
Jun 28, 2017 8.750 8.806 8.734 8.795 169,099 +0.06(+0.63%)
Jun 27, 2017 8.651 8.767 8.651 8.739 553,281 +0.09(+1.02%)
Jun 26, 2017 8.745 8.745 8.645 8.651 415,408 -0.08(-0.95%)
Jun 23, 2017 8.717 8.739 8.698 8.734 195,794 +0.03(+0.38%)
Jun 22, 2017 8.778 8.817 8.678 8.701 322,523 -0.09(-1.01%)
Jun 21, 2017 8.883 8.883 8.767 8.789 261,273 -0.08(-0.90%)
Jun 20, 2017 8.836 8.869 8.814 8.869 175,832 +0.03(+0.37%)
Jun 19, 2017 8.825 8.842 8.814 8.836 198,295 +0.03(+0.31%)
Jun 16, 2017 8.847 8.850 8.787 8.809 117,051 -0.02(-0.25%)
Jun 15, 2017 8.864 8.880 8.820 8.831 210,675 -0.05(-0.62%)
Jun 14, 2017 8.886 8.886 8.842 8.886 123,576 +0.00(+0.00%)
Jun 13, 2017 8.825 8.886 8.825 8.886 145,587 +0.07(+0.81%)
Jun 12, 2017 8.809 8.825 8.781 8.814 288,098 +0.01(+0.06%)
Jun 09, 2017 8.836 8.880 8.809 8.809 256,791 -0.01(-0.06%)
Jun 08, 2017 8.869 8.886 8.809 8.814 328,794 -0.05(-0.62%)
Jun 07, 2017 8.913 8.919 8.864 8.869 247,288 -0.03(-0.31%)
Jun 06, 2017 8.891 8.919 8.891 8.897 131,513 +0.00(+0.00%)
Jun 05, 2017 8.908 8.913 8.886 8.897 179,812 +0.00(+0.00%)
Jun 02, 2017 8.935 8.935 8.864 8.897 245,458 -0.03(-0.37%)
Jun 01, 2017 8.930 8.941 8.902 8.930 305,351 +0.02(+0.25%)
May 31, 2017 8.913 8.946 8.880 8.908 309,062 +0.02(+0.19%)
May 30, 2017 8.897 8.908 8.886 8.891 190,976 +0.00(+0.00%)
May 26, 2017 8.891 8.913 8.869 8.891 277,834 -0.01(-0.06%)
May 25, 2017 8.913 8.935 8.880 8.897 226,980 +0.01(+0.06%)
May 24, 2017 8.913 8.924 8.880 8.891 262,422 -0.01(-0.12%)
May 23, 2017 8.875 8.913 8.853 8.902 331,059 +0.04(+0.43%)
May 22, 2017 8.919 8.930 8.847 8.864 191,965 -0.04(-0.43%)
May 19, 2017 8.913 8.924 8.864 8.902 169,550 -0.00(-0.03%)
May 18, 2017 8.834 8.905 8.813 8.905 196,451 +0.07(+0.74%)
May 17, 2017 8.894 8.916 8.807 8.839 317,057 -0.05(-0.55%)
May 16, 2017 8.921 8.932 8.878 8.889 150,814 -0.03(-0.37%)
May 15, 2017 8.927 8.954 8.894 8.921 187,527 -0.01(-0.12%)
May 12, 2017 8.867 8.932 8.867 8.932 272,709 +0.07(+0.74%)
May 11, 2017 8.867 8.883 8.834 8.867 309,118 +0.00(+0.00%)
May 10, 2017 8.899 8.905 8.861 8.867 801,634 -0.04(-0.43%)
May 09, 2017 8.905 8.916 8.867 8.905 228,237 +0.01(+0.12%)
May 08, 2017 8.889 8.910 8.882 8.894 367,383 +0.02(+0.18%)
May 05, 2017 8.850 8.894 8.850 8.878 243,784 +0.04(+0.43%)
May 04, 2017 8.883 8.905 8.823 8.839 294,324 -0.04(-0.49%)
May 03, 2017 8.883 8.883 8.850 8.883 239,459 +0.01(+0.06%)
May 02, 2017 8.883 8.905 8.846 8.878 230,575 +0.01(+0.06%)
May 01, 2017 8.905 8.910 8.867 8.872 309,285 -0.02(-0.25%)
Apr 28, 2017 8.861 8.894 8.834 8.894 314,264 +0.05(+0.62%)
Apr 27, 2017 8.818 8.850 8.801 8.839 201,348 +0.02(+0.25%)
Apr 26, 2017 8.779 8.818 8.764 8.818 276,769 +0.04(+0.50%)
Apr 25, 2017 8.801 8.801 8.763 8.774 430,956 -0.01(-0.06%)
Apr 24, 2017 8.807 8.807 8.758 8.779 293,052 +0.00(+0.00%)
Apr 21, 2017 8.796 8.801 8.763 8.779 169,537 -0.01(-0.06%)
Apr 20, 2017 8.736 8.785 8.730 8.785 217,486 +0.04(+0.50%)
Apr 19, 2017 8.785 8.790 8.714 8.741 384,405 -0.02(-0.28%)
Apr 18, 2017 8.712 8.766 8.701 8.766 354,794 +0.05(+0.56%)
Apr 17, 2017 8.733 8.733 8.690 8.717 284,973 +0.02(+0.19%)
Apr 13, 2017 8.706 8.732 8.694 8.701 250,579 -0.01(-0.06%)
Apr 12, 2017 8.712 8.728 8.695 8.706 171,324 +0.01(+0.12%)
Apr 11, 2017 8.668 8.706 8.668 8.695 295,294 +0.03(+0.38%)
Apr 10, 2017 8.646 8.679 8.646 8.663 323,481 +0.01(+0.13%)
Apr 07, 2017 8.614 8.657 8.592 8.652 220,642 +0.04(+0.44%)
Apr 06, 2017 8.630 8.652 8.603 8.614 237,207 -0.01(-0.06%)
Apr 05, 2017 8.652 8.674 8.614 8.619 230,005 -0.02(-0.25%)
Apr 04, 2017 8.668 8.668 8.614 8.641 224,134 -0.02(-0.25%)
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.