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

Blackstone Strategic Credit Fund (NY: BGB )

11.83 -0.03 (-0.25%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 3, 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, 2023 10.14 10.14 10.09 10.11 111,135 +0.03(+0.28%)
Jun 29, 2023 9.997 10.10 9.997 10.08 91,116 +0.06(+0.55%)
Jun 28, 2023 9.978 10.06 9.941 10.02 150,769 +0.06(+0.56%)
Jun 27, 2023 9.914 9.983 9.914 9.969 104,768 +0.04(+0.37%)
Jun 26, 2023 9.840 9.932 9.840 9.932 157,849 +0.10(+1.03%)
Jun 23, 2023 9.821 9.877 9.817 9.831 102,033 +0.00(+0.00%)
Jun 22, 2023 9.738 9.831 9.738 9.831 255,708 +0.11(+1.18%)
Jun 21, 2023 9.762 9.766 9.707 9.716 189,127 -0.03(-0.28%)
Jun 20, 2023 9.762 9.808 9.716 9.743 288,161 -0.01(-0.09%)
Jun 16, 2023 9.753 9.812 9.725 9.753 92,284 -0.01(-0.09%)
Jun 15, 2023 9.734 9.772 9.716 9.762 99,634 +0.05(+0.47%)
Jun 14, 2023 9.771 9.798 9.661 9.716 248,963 -0.02(-0.19%)
Jun 13, 2023 9.725 9.808 9.698 9.734 218,290 +0.04(+0.38%)
Jun 12, 2023 9.707 9.743 9.661 9.698 172,312 +0.03(+0.28%)
Jun 09, 2023 9.679 9.716 9.661 9.670 235,506 +0.00(+0.00%)
Jun 08, 2023 9.661 9.679 9.624 9.670 222,683 +0.02(+0.19%)
Jun 07, 2023 9.661 9.688 9.624 9.652 144,631 +0.03(+0.29%)
Jun 06, 2023 9.578 9.661 9.551 9.624 240,650 +0.05(+0.57%)
Jun 05, 2023 9.598 9.623 9.560 9.569 90,970 -0.03(-0.29%)
Jun 02, 2023 9.615 9.698 9.597 9.597 199,408 -0.02(-0.19%)
Jun 01, 2023 9.578 9.643 9.551 9.615 150,823 +0.04(+0.38%)
May 31, 2023 9.533 9.606 9.533 9.578 136,040 +0.01(+0.10%)
May 30, 2023 9.606 9.606 9.534 9.569 119,410 -0.04(-0.38%)
May 26, 2023 9.606 9.615 9.578 9.606 127,146 +0.01(+0.10%)
May 25, 2023 9.606 9.615 9.578 9.597 123,339 +0.01(+0.10%)
May 24, 2023 9.670 9.679 9.588 9.588 72,419 -0.07(-0.76%)
May 23, 2023 9.762 9.789 9.643 9.661 75,919 -0.09(-0.94%)
May 22, 2023 9.743 9.808 9.716 9.753 72,728 +0.03(+0.26%)
May 19, 2023 9.718 9.763 9.718 9.727 86,672 +0.01(+0.09%)
May 18, 2023 9.709 9.727 9.654 9.718 65,559 -0.01(-0.09%)
May 17, 2023 9.654 9.727 9.645 9.727 46,497 +0.07(+0.75%)
May 16, 2023 9.681 9.718 9.636 9.654 73,119 -0.02(-0.19%)
May 15, 2023 9.672 9.745 9.672 9.672 121,788 -0.01(-0.09%)
May 12, 2023 9.672 9.700 9.663 9.681 67,704 -0.03(-0.28%)
May 11, 2023 9.700 9.731 9.672 9.709 93,519 -0.01(-0.09%)
May 10, 2023 9.690 9.731 9.684 9.718 56,854 +0.06(+0.66%)
May 09, 2023 9.718 9.754 9.654 9.654 68,827 -0.05(-0.47%)
May 08, 2023 9.745 9.772 9.663 9.700 60,184 -0.03(-0.28%)
May 05, 2023 9.745 9.794 9.727 9.727 65,006 +0.01(+0.09%)
May 04, 2023 9.700 9.736 9.663 9.718 93,062 +0.03(+0.28%)
May 03, 2023 9.700 9.772 9.686 9.690 52,492 -0.05(-0.47%)
May 02, 2023 9.790 9.790 9.680 9.736 44,015 -0.09(-0.93%)
May 01, 2023 9.709 9.840 9.709 9.827 112,506 +0.07(+0.75%)
Apr 28, 2023 9.745 9.809 9.718 9.754 130,096 +0.01(+0.09%)
Apr 27, 2023 9.690 9.763 9.672 9.745 110,386 +0.04(+0.37%)
Apr 26, 2023 9.672 9.745 9.654 9.709 85,761 +0.04(+0.38%)
Apr 25, 2023 9.700 9.745 9.659 9.672 111,285 -0.08(-0.84%)
Apr 24, 2023 9.800 9.863 9.727 9.754 106,297 -0.07(-0.74%)
Apr 21, 2023 9.900 9.900 9.800 9.827 95,180 -0.10(-1.01%)
Apr 20, 2023 9.881 9.963 9.827 9.927 205,940 +0.06(+0.63%)
Apr 19, 2023 9.865 9.892 9.757 9.865 237,551 -0.01(-0.09%)
Apr 18, 2023 9.802 9.901 9.748 9.874 426,355 +0.07(+0.74%)
Apr 17, 2023 9.658 9.820 9.658 9.802 156,589 +0.12(+1.21%)
Apr 14, 2023 9.730 9.783 9.676 9.685 45,620 -0.05(-0.46%)
Apr 13, 2023 9.757 9.784 9.703 9.730 120,147 -0.03(-0.28%)
Apr 12, 2023 9.721 9.784 9.640 9.757 167,516 +0.06(+0.65%)
Apr 11, 2023 9.640 9.703 9.631 9.694 84,976 +0.08(+0.84%)
Apr 10, 2023 9.576 9.631 9.569 9.613 101,636 +0.02(+0.19%)
Apr 06, 2023 9.585 9.613 9.576 9.595 114,850 -0.01(-0.09%)
Apr 05, 2023 9.649 9.649 9.549 9.604 225,638 -0.03(-0.28%)
Apr 04, 2023 9.721 9.721 9.613 9.631 117,751 -0.12(-1.20%)
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.