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

Blackstone Strategic Credit Fund (NY: BGB )

12.09 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2019 9.722 9.749 9.627 9.627 323,941 -0.09(-0.97%)
Aug 29, 2019 9.762 9.783 9.722 9.722 156,199 +0.00(+0.00%)
Aug 28, 2019 9.749 9.762 9.708 9.722 163,296 -0.01(-0.07%)
Aug 27, 2019 9.722 9.756 9.722 9.729 123,051 +0.03(+0.35%)
Aug 26, 2019 9.688 9.702 9.668 9.695 125,083 +0.03(+0.35%)
Aug 23, 2019 9.702 9.729 9.654 9.661 121,163 -0.04(-0.42%)
Aug 22, 2019 9.695 9.729 9.661 9.702 161,825 +0.00(+0.03%)
Aug 21, 2019 9.665 9.719 9.665 9.699 152,873 +0.05(+0.49%)
Aug 20, 2019 9.652 9.699 9.632 9.652 238,852 +0.02(+0.21%)
Aug 19, 2019 9.625 9.659 9.612 9.632 208,443 +0.03(+0.35%)
Aug 16, 2019 9.598 9.632 9.588 9.598 174,378 +0.03(+0.28%)
Aug 15, 2019 9.665 9.712 9.565 9.572 198,910 -0.09(-0.90%)
Aug 14, 2019 9.712 9.712 9.632 9.659 167,477 -0.09(-0.96%)
Aug 13, 2019 9.746 9.779 9.719 9.752 126,833 +0.03(+0.34%)
Aug 12, 2019 9.786 9.786 9.699 9.719 168,234 -0.07(-0.68%)
Aug 09, 2019 9.806 9.819 9.773 9.786 120,631 -0.03(-0.34%)
Aug 08, 2019 9.833 9.866 9.819 9.819 199,805 -0.01(-0.14%)
Aug 07, 2019 9.846 9.860 9.803 9.833 199,388 -0.03(-0.27%)
Aug 06, 2019 9.853 9.900 9.826 9.860 239,658 +0.01(+0.14%)
Aug 05, 2019 9.933 9.933 9.786 9.846 454,981 -0.14(-1.41%)
Aug 02, 2019 9.994 10.00 9.900 9.987 253,654 -0.01(-0.13%)
Aug 01, 2019 10.03 10.06 9.973 10.00 252,409 -0.04(-0.40%)
Jul 31, 2019 10.08 10.08 10.01 10.04 274,744 -0.03(-0.27%)
Jul 30, 2019 10.03 10.07 10.01 10.07 186,104 +0.03(+0.33%)
Jul 29, 2019 10.03 10.05 10.01 10.03 231,845 +0.05(+0.47%)
Jul 26, 2019 10.01 10.03 9.973 9.987 204,088 +0.01(+0.07%)
Jul 25, 2019 10.01 10.01 9.967 9.980 146,355 -0.02(-0.20%)
Jul 24, 2019 10.01 10.07 9.980 10.00 181,581 +0.02(+0.20%)
Jul 23, 2019 10.01 10.01 9.947 9.980 209,422 +0.04(+0.36%)
Jul 22, 2019 9.977 10.02 9.904 9.944 547,079 -0.04(-0.40%)
Jul 19, 2019 10.01 10.07 9.957 9.984 227,921 -0.03(-0.33%)
Jul 18, 2019 9.984 10.04 9.977 10.02 155,702 +0.05(+0.47%)
Jul 17, 2019 10.06 10.07 9.971 9.971 188,047 -0.06(-0.60%)
Jul 16, 2019 9.971 10.07 9.971 10.03 196,997 +0.01(+0.07%)
Jul 15, 2019 10.01 10.03 9.957 10.02 212,798 +0.03(+0.27%)
Jul 12, 2019 9.990 10.02 9.977 9.997 145,929 +0.02(+0.20%)
Jul 11, 2019 9.964 10.00 9.937 9.977 322,560 +0.03(+0.33%)
Jul 10, 2019 9.864 9.951 9.824 9.944 342,530 +0.10(+1.01%)
Jul 09, 2019 9.751 9.844 9.738 9.844 308,841 +0.11(+1.09%)
Jul 08, 2019 9.738 9.788 9.725 9.738 290,713 +0.00(+0.00%)
Jul 05, 2019 9.745 9.778 9.720 9.738 191,513 -0.01(-0.07%)
Jul 03, 2019 9.745 9.787 9.745 9.745 116,743 -0.01(-0.14%)
Jul 02, 2019 9.758 9.774 9.711 9.758 173,564 +0.00(+0.00%)
Jul 01, 2019 9.771 9.784 9.705 9.758 186,573 +0.01(+0.07%)
Jun 28, 2019 9.738 9.771 9.705 9.751 362,567 +0.05(+0.55%)
Jun 27, 2019 9.705 9.738 9.671 9.698 169,463 +0.00(+0.00%)
Jun 26, 2019 9.705 9.720 9.658 9.698 182,049 +0.03(+0.27%)
Jun 25, 2019 9.711 9.711 9.658 9.671 156,525 -0.04(-0.41%)
Jun 24, 2019 9.645 9.725 9.645 9.711 183,495 +0.07(+0.69%)
Jun 21, 2019 9.612 9.671 9.598 9.645 97,186 +0.03(+0.35%)
Jun 20, 2019 9.658 9.671 9.612 9.612 251,510 -0.01(-0.11%)
Jun 19, 2019 9.668 9.675 9.602 9.622 248,807 -0.01(-0.14%)
Jun 18, 2019 9.642 9.668 9.635 9.635 233,925 +0.00(+0.00%)
Jun 17, 2019 9.629 9.688 9.629 9.635 200,858 +0.02(+0.21%)
Jun 14, 2019 9.662 9.662 9.609 9.616 183,014 -0.01(-0.14%)
Jun 13, 2019 9.649 9.665 9.622 9.629 235,386 -0.01(-0.14%)
Jun 12, 2019 9.642 9.662 9.629 9.642 169,817 +0.00(+0.00%)
Jun 11, 2019 9.596 9.662 9.596 9.642 295,521 +0.05(+0.55%)
Jun 10, 2019 9.596 9.596 9.563 9.589 120,337 +0.03(+0.35%)
Jun 07, 2019 9.589 9.616 9.517 9.556 140,407 +0.01(+0.14%)
Jun 06, 2019 9.569 9.576 9.510 9.543 164,534 +0.02(+0.21%)
Jun 05, 2019 9.431 9.543 9.405 9.523 222,745 +0.12(+1.26%)
Jun 04, 2019 9.405 9.447 9.391 9.405 244,727 +0.03(+0.28%)
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.