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

Blackstone Strategic Credit Fund (NY: BGB )

12.03 -0.06 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 9.075 9.213 9.067 9.153 123,726 +0.04(+0.47%)
Sep 29, 2022 9.187 9.222 9.067 9.110 178,178 -0.17(-1.86%)
Sep 28, 2022 9.110 9.299 9.084 9.282 130,336 +0.18(+1.99%)
Sep 27, 2022 9.170 9.230 9.075 9.101 131,481 -0.06(-0.66%)
Sep 26, 2022 9.360 9.397 9.162 9.162 100,488 -0.22(-2.30%)
Sep 23, 2022 9.437 9.437 9.334 9.377 153,365 -0.11(-1.18%)
Sep 22, 2022 9.472 9.514 9.437 9.489 108,610 -0.02(-0.21%)
Sep 21, 2022 9.585 9.628 9.509 9.509 91,745 -0.03(-0.36%)
Sep 20, 2022 9.551 9.620 9.543 9.543 62,271 -0.04(-0.45%)
Sep 19, 2022 9.560 9.637 9.560 9.585 114,683 +0.00(+0.00%)
Sep 16, 2022 9.637 9.654 9.568 9.585 79,219 -0.08(-0.80%)
Sep 15, 2022 9.876 10.04 9.662 9.662 126,789 -0.21(-2.16%)
Sep 14, 2022 9.859 9.910 9.816 9.876 52,138 +0.06(+0.61%)
Sep 13, 2022 9.876 9.945 9.816 9.816 86,285 -0.13(-1.29%)
Sep 12, 2022 10.01 10.07 9.919 9.945 48,589 -0.04(-0.43%)
Sep 09, 2022 9.893 10.03 9.893 9.987 81,362 +0.09(+0.95%)
Sep 08, 2022 9.876 10.08 9.825 9.893 130,417 -0.02(-0.17%)
Sep 07, 2022 9.799 9.953 9.774 9.910 103,200 +0.10(+1.05%)
Sep 06, 2022 9.825 9.828 9.731 9.808 178,838 +0.03(+0.26%)
Sep 02, 2022 9.902 9.936 9.782 9.782 90,848 -0.10(-1.04%)
Sep 01, 2022 10.06 10.06 9.816 9.885 116,503 -0.27(-2.61%)
Aug 31, 2022 10.11 10.18 10.04 10.15 214,564 +0.04(+0.42%)
Aug 30, 2022 10.10 10.16 10.02 10.11 399,445 -0.01(-0.08%)
Aug 29, 2022 10.04 10.14 10.02 10.12 77,766 +0.06(+0.59%)
Aug 26, 2022 10.15 10.17 9.962 10.06 308,983 -0.11(-1.09%)
Aug 25, 2022 10.18 10.19 10.15 10.17 56,945 -0.01(-0.08%)
Aug 24, 2022 10.13 10.22 10.13 10.18 64,445 +0.03(+0.34%)
Aug 23, 2022 10.16 10.20 10.12 10.14 41,198 -0.02(-0.19%)
Aug 22, 2022 10.16 10.18 10.13 10.16 107,195 -0.05(-0.50%)
Aug 19, 2022 10.20 10.25 10.18 10.21 130,619 -0.03(-0.25%)
Aug 18, 2022 10.18 10.25 10.16 10.24 51,191 +0.07(+0.67%)
Aug 17, 2022 10.29 10.29 10.14 10.17 127,401 -0.14(-1.40%)
Aug 16, 2022 10.31 10.36 10.29 10.31 43,367 -0.02(-0.16%)
Aug 15, 2022 10.31 10.38 10.31 10.33 83,970 +0.00(+0.00%)
Aug 12, 2022 10.31 10.36 10.26 10.33 62,562 +0.07(+0.66%)
Aug 11, 2022 10.24 10.29 10.21 10.26 79,100 +0.08(+0.75%)
Aug 10, 2022 10.14 10.21 10.10 10.19 156,402 +0.12(+1.18%)
Aug 09, 2022 10.13 10.14 10.05 10.07 139,265 -0.06(-0.59%)
Aug 08, 2022 9.991 10.14 9.982 10.13 134,074 +0.14(+1.45%)
Aug 05, 2022 9.948 10.03 9.940 9.982 75,577 +0.00(+0.00%)
Aug 04, 2022 10.02 10.06 9.982 9.982 74,667 -0.06(-0.59%)
Aug 03, 2022 10.04 10.09 9.999 10.04 61,490 +0.02(+0.17%)
Aug 02, 2022 10.03 10.12 10.02 10.02 110,919 -0.01(-0.08%)
Aug 01, 2022 9.948 10.12 9.821 10.03 101,209 +0.07(+0.68%)
Jul 29, 2022 9.812 9.999 9.804 9.965 111,469 +0.15(+1.56%)
Jul 28, 2022 9.753 9.821 9.693 9.812 102,593 +0.06(+0.61%)
Jul 27, 2022 9.736 9.770 9.710 9.753 77,829 +0.05(+0.53%)
Jul 26, 2022 9.710 9.770 9.685 9.702 99,180 -0.02(-0.18%)
Jul 25, 2022 9.736 9.821 9.702 9.719 136,255 -0.03(-0.26%)
Jul 22, 2022 9.702 9.812 9.674 9.744 131,626 +0.06(+0.61%)
Jul 21, 2022 9.549 9.761 9.549 9.685 129,157 +0.12(+1.31%)
Jul 20, 2022 9.534 9.627 9.534 9.560 114,310 -0.01(-0.09%)
Jul 19, 2022 9.484 9.568 9.471 9.568 211,999 +0.11(+1.16%)
Jul 18, 2022 9.526 9.547 9.450 9.458 114,047 -0.08(-0.89%)
Jul 15, 2022 9.441 9.543 9.408 9.543 145,524 +0.13(+1.35%)
Jul 14, 2022 9.416 9.526 9.332 9.416 105,555 -0.06(-0.62%)
Jul 13, 2022 9.365 9.475 9.340 9.475 112,578 +0.06(+0.63%)
Jul 12, 2022 9.399 9.467 9.391 9.416 187,050 +0.00(+0.00%)
Jul 11, 2022 9.408 9.433 9.391 9.416 58,064 +0.01(+0.09%)
Jul 08, 2022 9.323 9.416 9.323 9.408 115,002 +0.03(+0.36%)
Jul 07, 2022 9.357 9.399 9.340 9.374 63,118 -0.01(-0.09%)
Jul 06, 2022 9.399 9.441 9.332 9.382 89,559 -0.05(-0.54%)
Jul 05, 2022 9.475 9.475 9.357 9.433 68,708 -0.12(-1.24%)
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.