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

Blackstone Strategic Credit Fund (NY: BGB )

11.91 +0.02 (+0.21%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 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, 2018 9.526 9.562 9.520 9.532 157,710 +0.01(+0.06%)
Jul 30, 2018 9.538 9.556 9.526 9.526 133,045 -0.02(-0.19%)
Jul 27, 2018 9.580 9.586 9.538 9.544 131,935 -0.04(-0.37%)
Jul 26, 2018 9.574 9.580 9.550 9.580 129,158 +0.02(+0.19%)
Jul 25, 2018 9.592 9.598 9.556 9.562 153,360 -0.04(-0.37%)
Jul 24, 2018 9.556 9.604 9.538 9.598 184,105 +0.06(+0.63%)
Jul 23, 2018 9.532 9.560 9.520 9.538 151,866 -0.01(-0.09%)
Jul 20, 2018 9.452 9.547 9.452 9.547 300,248 +0.07(+0.69%)
Jul 19, 2018 9.458 9.482 9.452 9.482 106,213 +0.02(+0.25%)
Jul 18, 2018 9.488 9.494 9.440 9.458 262,520 -0.02(-0.25%)
Jul 17, 2018 9.440 9.488 9.440 9.482 166,316 +0.04(+0.44%)
Jul 16, 2018 9.417 9.458 9.417 9.440 141,362 +0.03(+0.32%)
Jul 13, 2018 9.446 9.452 9.405 9.411 114,904 -0.03(-0.31%)
Jul 12, 2018 9.464 9.476 9.434 9.440 127,023 -0.03(-0.31%)
Jul 11, 2018 9.458 9.470 9.417 9.470 286,175 +0.01(+0.06%)
Jul 10, 2018 9.446 9.470 9.440 9.464 133,867 +0.01(+0.06%)
Jul 09, 2018 9.434 9.476 9.434 9.458 156,101 +0.02(+0.25%)
Jul 06, 2018 9.393 9.446 9.393 9.434 149,778 +0.02(+0.25%)
Jul 05, 2018 9.399 9.417 9.387 9.411 80,311 +0.02(+0.19%)
Jul 03, 2018 9.393 9.393 9.393 0 +0.05(+0.57%)
Jul 02, 2018 9.393 9.405 9.340 9.340 213,581 -0.04(-0.44%)
Jun 29, 2018 9.399 9.405 9.381 9.381 200,383 +0.01(+0.06%)
Jun 28, 2018 9.423 9.434 9.363 9.375 172,794 -0.06(-0.63%)
Jun 27, 2018 9.429 9.446 9.405 9.434 165,123 +0.01(+0.13%)
Jun 26, 2018 9.393 9.423 9.375 9.423 121,927 +0.04(+0.44%)
Jun 25, 2018 9.393 9.405 9.369 9.381 173,737 -0.01(-0.06%)
Jun 22, 2018 9.417 9.417 9.382 9.387 155,963 +0.00(+0.00%)
Jun 21, 2018 9.405 9.405 9.378 9.387 273,227 -0.02(-0.22%)
Jun 20, 2018 9.396 9.408 9.378 9.408 149,750 +0.03(+0.31%)
Jun 19, 2018 9.396 9.402 9.372 9.378 137,412 -0.03(-0.31%)
Jun 18, 2018 9.384 9.408 9.378 9.408 164,077 +0.01(+0.06%)
Jun 15, 2018 9.408 9.402 9.402 164,881 +0.00(+0.00%)
Jun 14, 2018 9.378 9.402 9.378 9.402 158,913 +0.03(+0.31%)
Jun 13, 2018 9.384 9.402 9.355 9.372 319,433 -0.01(-0.13%)
Jun 12, 2018 9.384 9.402 9.349 9.384 244,982 +0.00(+0.00%)
Jun 11, 2018 9.367 9.384 9.355 9.384 180,528 +0.04(+0.38%)
Jun 08, 2018 9.349 9.372 9.337 9.349 192,965 +0.02(+0.19%)
Jun 07, 2018 9.372 9.372 9.325 9.331 325,934 -0.04(-0.38%)
Jun 06, 2018 9.372 9.367 166,055 +0.02(+0.19%)
Jun 05, 2018 9.355 9.355 9.337 9.349 166,174 +0.00(+0.00%)
Jun 04, 2018 9.372 9.372 9.337 9.349 216,298 -0.02(-0.25%)
Jun 01, 2018 9.331 9.372 9.331 9.372 260,184 +0.05(+0.57%)
May 31, 2018 9.337 9.343 9.319 9.319 175,252 -0.01(-0.13%)
May 30, 2018 9.313 9.337 9.296 9.331 147,691 +0.04(+0.38%)
May 29, 2018 9.284 9.296 9.260 9.296 296,069 +0.02(+0.19%)
May 25, 2018 9.278 9.278 9.278 0 -0.04(-0.44%)
May 24, 2018 9.337 9.337 9.296 9.319 219,299 -0.02(-0.19%)
May 23, 2018 9.308 9.355 9.296 9.337 223,528 +0.03(+0.32%)
May 22, 2018 9.337 9.343 9.308 9.308 186,747 -0.01(-0.16%)
May 21, 2018 9.322 9.334 9.305 9.322 212,266 +0.01(+0.13%)
May 18, 2018 9.281 9.311 9.264 9.311 203,428 +0.03(+0.32%)
May 17, 2018 9.293 9.293 9.270 9.281 215,867 +0.00(+0.00%)
May 16, 2018 9.287 9.299 9.264 9.281 216,335 +0.01(+0.13%)
May 15, 2018 9.299 9.302 9.252 9.270 314,359 -0.03(-0.31%)
May 14, 2018 9.293 9.334 9.287 9.299 177,971 +0.02(+0.19%)
May 11, 2018 9.293 9.299 9.270 9.281 267,289 +0.01(+0.06%)
May 10, 2018 9.281 9.299 9.270 9.275 442,878 +0.00(+0.00%)
May 09, 2018 9.311 9.340 9.270 9.275 381,067 -0.02(-0.25%)
May 08, 2018 9.328 9.328 9.299 9.299 264,283 -0.03(-0.31%)
May 07, 2018 9.316 9.334 9.299 9.328 245,570 +0.01(+0.06%)
May 04, 2018 9.305 9.334 9.287 9.322 226,648 +0.01(+0.13%)
May 03, 2018 9.346 9.357 9.311 9.311 307,986 -0.05(-0.56%)
May 02, 2018 9.369 9.369 9.340 9.363 200,882 -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.