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 30, 2022 9.133 9.133 8.963 9.068 109,099 -0.06(-0.71%)
Jun 29, 2022 9.142 9.150 9.068 9.133 107,183 -0.01(-0.09%)
Jun 28, 2022 9.109 9.142 9.077 9.142 100,077 +0.08(+0.90%)
Jun 27, 2022 9.077 9.108 9.012 9.060 125,057 -0.03(-0.36%)
Jun 24, 2022 8.963 9.093 8.906 9.093 93,163 +0.14(+1.54%)
Jun 23, 2022 8.979 9.020 8.947 8.955 195,753 -0.04(-0.45%)
Jun 22, 2022 8.922 9.028 8.833 8.995 89,499 -0.01(-0.12%)
Jun 21, 2022 8.990 9.102 8.917 9.006 155,315 +0.03(+0.36%)
Jun 17, 2022 8.998 9.071 8.958 8.974 170,124 -0.03(-0.36%)
Jun 16, 2022 9.280 9.306 8.925 9.006 202,938 -0.35(-3.71%)
Jun 15, 2022 9.401 9.490 9.288 9.353 96,301 -0.02(-0.26%)
Jun 14, 2022 9.353 9.466 9.280 9.377 448,980 +0.00(+0.00%)
Jun 13, 2022 9.466 9.466 9.296 9.377 176,216 -0.16(-1.69%)
Jun 10, 2022 9.482 9.539 9.466 9.539 147,821 -0.01(-0.08%)
Jun 09, 2022 9.643 9.649 9.530 9.547 182,683 -0.10(-1.09%)
Jun 08, 2022 9.643 9.684 9.611 9.652 95,031 -0.05(-0.50%)
Jun 07, 2022 9.571 9.756 9.571 9.700 94,547 +0.06(+0.67%)
Jun 06, 2022 9.635 9.681 9.603 9.635 95,980 +0.00(+0.00%)
Jun 03, 2022 9.603 9.668 9.587 9.635 103,238 -0.03(-0.33%)
Jun 02, 2022 9.627 9.748 9.619 9.668 252,983 -0.01(-0.08%)
Jun 01, 2022 9.555 9.684 9.555 9.676 179,295 +0.12(+1.27%)
May 31, 2022 9.547 9.587 9.522 9.555 106,175 -0.04(-0.42%)
May 27, 2022 9.490 9.619 9.482 9.595 106,018 +0.13(+1.36%)
May 26, 2022 9.329 9.494 9.321 9.466 101,036 +0.13(+1.38%)
May 25, 2022 9.296 9.385 9.280 9.337 176,812 +0.01(+0.09%)
May 24, 2022 9.385 9.385 9.280 9.329 147,909 -0.06(-0.60%)
May 23, 2022 9.466 9.466 9.377 9.385 111,085 -0.06(-0.60%)
May 20, 2022 9.401 9.442 9.377 9.442 128,505 +0.05(+0.56%)
May 19, 2022 9.389 9.429 9.373 9.389 170,731 -0.02(-0.26%)
May 18, 2022 9.445 9.453 9.365 9.413 198,996 -0.05(-0.51%)
May 17, 2022 9.373 9.470 9.373 9.461 88,482 +0.12(+1.29%)
May 16, 2022 9.389 9.437 9.301 9.341 147,853 -0.03(-0.34%)
May 13, 2022 9.365 9.429 9.333 9.373 198,169 +0.00(+0.00%)
May 12, 2022 9.421 9.526 9.205 9.373 368,298 -0.07(-0.76%)
May 11, 2022 9.598 9.670 9.445 9.445 226,193 -0.18(-1.92%)
May 10, 2022 9.686 9.742 9.566 9.630 229,218 -0.05(-0.50%)
May 09, 2022 9.662 9.782 9.630 9.678 244,980 -0.08(-0.82%)
May 06, 2022 9.758 9.847 9.694 9.758 236,950 -0.03(-0.33%)
May 05, 2022 9.895 9.899 9.750 9.791 177,397 -0.12(-1.21%)
May 04, 2022 9.855 9.951 9.807 9.911 87,126 +0.03(+0.32%)
May 03, 2022 9.879 9.919 9.799 9.879 169,152 -0.01(-0.08%)
May 02, 2022 9.943 9.953 9.871 9.887 188,911 -0.08(-0.81%)
Apr 29, 2022 9.919 9.999 9.919 9.967 105,472 -0.04(-0.40%)
Apr 28, 2022 9.967 10.02 9.919 10.01 141,041 +0.07(+0.73%)
Apr 27, 2022 9.927 10.01 9.911 9.935 100,666 +0.01(+0.08%)
Apr 26, 2022 9.959 10.03 9.927 9.927 128,359 -0.10(-0.96%)
Apr 25, 2022 9.959 10.05 9.935 10.02 196,435 -0.02(-0.24%)
Apr 22, 2022 10.14 10.22 10.02 10.05 223,345 -0.09(-0.87%)
Apr 21, 2022 10.17 10.18 10.12 10.14 89,349 +0.00(+0.04%)
Apr 20, 2022 10.14 10.17 10.08 10.13 125,954 +0.00(+0.00%)
Apr 19, 2022 10.08 10.16 10.06 10.13 111,623 +0.04(+0.40%)
Apr 18, 2022 10.15 10.15 10.09 10.09 120,825 -0.04(-0.39%)
Apr 14, 2022 10.17 10.18 10.10 10.13 81,225 -0.03(-0.31%)
Apr 13, 2022 10.14 10.20 10.11 10.16 101,388 +0.03(+0.31%)
Apr 12, 2022 10.20 10.26 10.12 10.13 144,602 -0.06(-0.63%)
Apr 11, 2022 10.26 10.28 10.19 10.20 61,621 -0.10(-0.93%)
Apr 08, 2022 10.32 10.33 10.24 10.29 74,270 -0.01(-0.08%)
Apr 07, 2022 10.24 10.32 10.23 10.30 127,560 +0.05(+0.47%)
Apr 06, 2022 10.36 10.36 10.20 10.25 313,283 -0.14(-1.38%)
Apr 05, 2022 10.57 10.59 10.33 10.39 188,082 -0.18(-1.74%)
Apr 04, 2022 10.56 10.58 10.49 10.58 73,107 +0.00(+0.00%)
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.