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

Blackstone Strategic Credit Fund (NY: BGB )

11.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 7.446 7.442 7.442 7.442 356,969 +0.00(+0.00%)
Aug 28, 2014 7.412 7.451 7.412 7.442 433,468 +0.02(+0.29%)
Aug 27, 2014 7.442 7.451 7.420 7.420 395,669 -0.01(-0.18%)
Aug 26, 2014 7.403 7.433 7.390 7.433 438,897 +0.01(+0.12%)
Aug 25, 2014 7.433 7.438 7.386 7.425 659,891 -0.01(-0.12%)
Aug 22, 2014 7.451 7.464 7.407 7.433 344,840 -0.03(-0.41%)
Aug 21, 2014 7.416 7.464 7.416 7.464 263,104 +0.05(+0.70%)
Aug 20, 2014 7.433 7.459 7.412 7.412 337,127 -0.04(-0.50%)
Aug 19, 2014 7.410 7.453 7.406 7.448 282,400 +0.03(+0.41%)
Aug 18, 2014 7.427 7.440 7.371 7.418 325,169 +0.00(+0.06%)
Aug 15, 2014 7.427 7.440 7.388 7.414 222,447 +0.00(+0.00%)
Aug 14, 2014 7.379 7.423 7.379 7.414 251,546 +0.03(+0.41%)
Aug 13, 2014 7.379 7.392 7.341 7.384 328,533 +0.00(+0.06%)
Aug 12, 2014 7.410 7.410 7.354 7.379 171,656 -0.03(-0.41%)
Aug 11, 2014 7.388 7.414 7.388 7.410 164,090 +0.03(+0.35%)
Aug 08, 2014 7.366 7.386 7.328 7.384 307,879 +0.01(+0.12%)
Aug 07, 2014 7.336 7.388 7.332 7.375 272,868 +0.05(+0.65%)
Aug 06, 2014 7.310 7.340 7.241 7.328 559,214 -0.03(-0.35%)
Aug 05, 2014 7.354 7.371 7.341 7.354 724,086 -0.01(-0.18%)
Aug 04, 2014 7.401 7.410 7.358 7.366 596,836 -0.02(-0.23%)
Aug 01, 2014 7.362 7.414 7.362 7.384 489,695 -0.02(-0.23%)
Jul 31, 2014 7.457 7.468 7.401 7.401 679,432 -0.08(-1.04%)
Jul 30, 2014 7.522 7.530 7.479 7.479 517,233 -0.04(-0.52%)
Jul 29, 2014 7.543 7.548 7.483 7.517 694,181 -0.03(-0.34%)
Jul 28, 2014 7.573 7.582 7.522 7.543 613,764 -0.03(-0.40%)
Jul 25, 2014 7.569 7.578 7.556 7.573 581,976 +0.00(+0.06%)
Jul 24, 2014 7.556 7.604 7.556 7.569 740,748 +0.01(+0.11%)
Jul 23, 2014 7.578 7.582 7.552 7.561 836,349 -0.02(-0.23%)
Jul 22, 2014 7.573 7.578 7.561 7.578 479,697 +0.03(+0.43%)
Jul 21, 2014 7.554 7.554 7.511 7.545 434,664 +0.00(+0.00%)
Jul 18, 2014 7.554 7.554 7.520 7.545 296,177 +0.00(+0.00%)
Jul 17, 2014 7.558 7.580 7.537 7.545 523,568 -0.01(-0.17%)
Jul 16, 2014 7.597 7.600 7.537 7.558 252,195 -0.05(-0.62%)
Jul 15, 2014 7.631 7.633 7.605 7.605 503,103 -0.05(-0.62%)
Jul 14, 2014 7.618 7.661 7.605 7.653 364,989 +0.03(+0.39%)
Jul 11, 2014 7.610 7.623 7.584 7.623 194,404 +0.02(+0.23%)
Jul 10, 2014 7.571 7.618 7.571 7.605 381,034 +0.02(+0.28%)
Jul 09, 2014 7.571 7.597 7.567 7.584 199,984 -0.01(-0.17%)
Jul 08, 2014 7.550 7.597 7.528 7.597 258,367 +0.05(+0.68%)
Jul 07, 2014 7.520 7.563 7.498 7.545 285,107 +0.03(+0.34%)
Jul 03, 2014 7.545 7.520 7.520 7.520 202,696 -0.03(-0.34%)
Jul 02, 2014 7.554 7.567 7.524 7.545 424,203 -0.02(-0.23%)
Jul 01, 2014 7.614 7.618 7.545 7.563 269,446 -0.06(-0.73%)
Jun 30, 2014 7.575 7.623 7.545 7.618 444,829 +0.05(+0.68%)
Jun 27, 2014 7.541 7.575 7.537 7.567 323,454 +0.01(+0.11%)
Jun 26, 2014 7.520 7.558 7.511 7.558 268,357 +0.03(+0.46%)
Jun 25, 2014 7.524 7.545 7.490 7.524 474,576 -0.04(-0.51%)
Jun 24, 2014 7.511 7.571 7.480 7.563 545,060 +0.05(+0.63%)
Jun 23, 2014 7.541 7.550 7.503 7.515 301,560 +0.01(+0.11%)
Jun 20, 2014 7.563 7.567 7.507 7.507 404,383 -0.06(-0.79%)
Jun 19, 2014 7.605 7.610 7.537 7.567 308,143 -0.04(-0.48%)
Jun 18, 2014 7.552 7.603 7.544 7.603 314,763 +0.03(+0.34%)
Jun 17, 2014 7.527 7.578 7.514 7.578 384,119 +0.05(+0.68%)
Jun 16, 2014 7.514 7.539 7.514 7.527 186,761 -0.01(-0.11%)
Jun 13, 2014 7.501 7.535 7.489 7.535 288,231 +0.03(+0.45%)
Jun 12, 2014 7.467 7.518 7.463 7.501 263,883 +0.01(+0.17%)
Jun 11, 2014 7.450 7.493 7.433 7.488 283,897 +0.02(+0.23%)
Jun 10, 2014 7.450 7.484 7.441 7.471 273,881 +0.05(+0.63%)
Jun 06, 2014 7.454 7.458 7.420 7.424 474,230 -0.03(-0.40%)
Jun 05, 2014 7.403 7.475 7.399 7.454 396,761 +0.02(+0.29%)
Jun 04, 2014 7.510 7.510 7.412 7.433 500,819 -0.08(-1.02%)
Jun 03, 2014 7.544 7.556 7.510 7.510 646,904 -0.05(-0.62%)
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.