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 (%)
Jul 31, 2017 8.615 8.641 8.601 8.641 269,021 +0.03(+0.31%)
Jul 28, 2017 8.604 8.615 8.577 8.615 214,516 -0.01(-0.12%)
Jul 27, 2017 8.620 8.625 8.593 8.625 152,015 +0.01(+0.06%)
Jul 26, 2017 8.599 8.620 8.588 8.620 182,131 +0.03(+0.37%)
Jul 25, 2017 8.540 8.588 8.513 8.588 162,659 +0.05(+0.63%)
Jul 24, 2017 8.540 8.551 8.497 8.535 243,359 +0.00(+0.00%)
Jul 21, 2017 8.524 8.535 8.508 8.535 110,931 +0.02(+0.25%)
Jul 20, 2017 8.556 8.572 8.481 8.513 200,658 -0.02(-0.22%)
Jul 19, 2017 8.527 8.532 8.495 8.532 424,916 +0.01(+0.12%)
Jul 18, 2017 8.537 8.542 8.511 8.521 119,632 -0.03(-0.31%)
Jul 17, 2017 8.511 8.548 8.511 8.548 151,169 +0.04(+0.44%)
Jul 14, 2017 8.495 8.527 8.484 8.511 186,651 +0.03(+0.38%)
Jul 13, 2017 8.516 8.516 8.479 8.479 154,871 -0.04(-0.44%)
Jul 12, 2017 8.505 8.516 8.473 8.516 269,722 +0.02(+0.25%)
Jul 11, 2017 8.511 8.516 8.458 8.495 191,788 -0.03(-0.31%)
Jul 10, 2017 8.500 8.521 8.479 8.521 109,095 +0.03(+0.31%)
Jul 07, 2017 8.473 8.510 8.473 8.495 171,024 +0.03(+0.38%)
Jul 06, 2017 8.468 8.484 8.426 8.463 152,769 -0.02(-0.25%)
Jul 05, 2017 8.564 8.564 8.436 8.484 149,461 -0.08(-0.99%)
Jul 03, 2017 8.473 8.580 8.442 8.569 156,927 +0.12(+1.38%)
Jun 30, 2017 8.415 8.484 8.404 8.452 211,834 +0.07(+0.82%)
Jun 29, 2017 8.452 8.454 8.383 8.383 218,106 -0.06(-0.75%)
Jun 28, 2017 8.404 8.458 8.389 8.447 176,058 +0.05(+0.63%)
Jun 27, 2017 8.309 8.420 8.309 8.394 576,052 +0.08(+1.02%)
Jun 26, 2017 8.399 8.399 8.304 8.309 432,504 -0.08(-0.95%)
Jun 23, 2017 8.373 8.394 8.354 8.389 203,852 +0.03(+0.38%)
Jun 22, 2017 8.431 8.468 8.335 8.357 335,797 -0.08(-1.01%)
Jun 21, 2017 8.532 8.532 8.420 8.442 272,026 -0.08(-0.90%)
Jun 20, 2017 8.487 8.519 8.466 8.519 183,069 +0.03(+0.37%)
Jun 19, 2017 8.476 8.492 8.466 8.487 206,456 +0.03(+0.31%)
Jun 16, 2017 8.498 8.500 8.439 8.461 121,869 -0.02(-0.25%)
Jun 15, 2017 8.513 8.529 8.471 8.482 219,346 -0.05(-0.62%)
Jun 14, 2017 8.534 8.534 8.492 8.534 128,661 +0.00(+0.00%)
Jun 13, 2017 8.476 8.534 8.476 8.534 151,579 +0.07(+0.81%)
Jun 12, 2017 8.461 8.476 8.434 8.466 299,956 +0.01(+0.06%)
Jun 09, 2017 8.487 8.529 8.461 8.461 267,360 -0.01(-0.06%)
Jun 08, 2017 8.519 8.534 8.461 8.466 342,326 -0.05(-0.62%)
Jun 07, 2017 8.561 8.566 8.513 8.519 257,466 -0.03(-0.31%)
Jun 06, 2017 8.540 8.566 8.540 8.545 136,926 +0.00(+0.00%)
Jun 05, 2017 8.556 8.561 8.534 8.545 187,213 +0.00(+0.00%)
Jun 02, 2017 8.582 8.582 8.513 8.545 255,560 -0.03(-0.37%)
Jun 01, 2017 8.577 8.587 8.550 8.577 317,919 +0.02(+0.25%)
May 31, 2017 8.561 8.592 8.529 8.556 321,782 +0.02(+0.19%)
May 30, 2017 8.545 8.556 8.534 8.540 198,836 +0.00(+0.00%)
May 26, 2017 8.540 8.561 8.519 8.540 289,269 -0.01(-0.06%)
May 25, 2017 8.561 8.582 8.529 8.545 236,321 +0.01(+0.06%)
May 24, 2017 8.561 8.571 8.529 8.540 273,222 -0.01(-0.12%)
May 23, 2017 8.524 8.561 8.503 8.550 344,684 +0.04(+0.43%)
May 22, 2017 8.566 8.577 8.498 8.513 199,866 -0.04(-0.43%)
May 19, 2017 8.561 8.571 8.513 8.550 176,528 -0.00(-0.03%)
May 18, 2017 8.485 8.553 8.464 8.553 204,536 +0.06(+0.74%)
May 17, 2017 8.542 8.563 8.459 8.490 330,106 -0.05(-0.55%)
May 16, 2017 8.569 8.579 8.527 8.537 157,021 -0.03(-0.37%)
May 15, 2017 8.574 8.600 8.542 8.569 195,245 -0.01(-0.12%)
May 12, 2017 8.516 8.579 8.516 8.579 283,933 +0.06(+0.74%)
May 11, 2017 8.516 8.532 8.485 8.516 321,840 +0.00(+0.00%)
May 10, 2017 8.548 8.553 8.511 8.516 834,627 -0.04(-0.43%)
May 09, 2017 8.553 8.563 8.516 8.553 237,630 +0.01(+0.12%)
May 08, 2017 8.537 8.558 8.531 8.542 382,503 +0.02(+0.18%)
May 05, 2017 8.500 8.542 8.500 8.527 253,817 +0.04(+0.43%)
May 04, 2017 8.532 8.553 8.474 8.490 306,438 -0.04(-0.49%)
May 03, 2017 8.532 8.532 8.500 8.532 249,314 +0.01(+0.06%)
May 02, 2017 8.532 8.553 8.497 8.527 240,065 +0.01(+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.