Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.51 10.54 10.43 10.43 193,548 +0.01(+0.09%)
Sep 28, 2023 10.43 10.48 10.38 10.42 268,798 +0.01(+0.09%)
Sep 27, 2023 10.56 10.57 10.40 10.41 189,140 -0.09(-0.90%)
Sep 26, 2023 10.61 10.63 10.49 10.51 122,809 -0.10(-0.98%)
Sep 25, 2023 10.67 10.64 10.58 10.61 179,407 -0.10(-0.97%)
Sep 22, 2023 10.63 10.72 10.59 10.72 97,778 +0.12(+1.16%)
Sep 21, 2023 10.61 10.61 10.57 10.59 99,065 -0.02(-0.16%)
Sep 20, 2023 10.67 10.69 10.55 10.61 230,334 -0.01(-0.09%)
Sep 19, 2023 10.51 10.62 10.51 10.62 141,408 +0.09(+0.89%)
Sep 18, 2023 10.55 10.55 10.48 10.53 161,208 +0.00(+0.00%)
Sep 15, 2023 10.55 10.57 10.48 10.53 219,512 +0.00(+0.00%)
Sep 14, 2023 10.55 10.56 10.51 10.53 156,699 +0.01(+0.09%)
Sep 13, 2023 10.54 10.62 10.51 10.52 211,981 +0.02(+0.18%)
Sep 12, 2023 10.52 10.52 10.49 10.50 76,673 +0.00(+0.00%)
Sep 11, 2023 10.52 10.54 10.49 10.50 81,248 -0.01(-0.09%)
Sep 08, 2023 10.51 10.55 10.48 10.51 91,553 +0.02(+0.18%)
Sep 07, 2023 10.47 10.51 10.44 10.49 183,364 +0.03(+0.27%)
Sep 06, 2023 10.47 10.51 10.42 10.46 131,058 -0.01(-0.09%)
Sep 05, 2023 10.45 10.47 10.42 10.47 102,022 +0.05(+0.45%)
Sep 01, 2023 10.45 10.47 10.41 10.42 104,140 +0.03(+0.27%)
Aug 31, 2023 10.48 10.50 10.36 10.39 230,570 -0.04(-0.36%)
Aug 30, 2023 10.48 10.51 10.41 10.43 118,500 -0.02(-0.18%)
Aug 29, 2023 10.38 10.46 10.38 10.45 179,147 +0.05(+0.45%)
Aug 28, 2023 10.39 10.42 10.39 10.40 101,777 +0.03(+0.27%)
Aug 25, 2023 10.46 10.47 10.32 10.38 264,380 -0.05(-0.45%)
Aug 24, 2023 10.52 10.53 10.42 10.42 124,703 -0.09(-0.89%)
Aug 23, 2023 10.41 10.56 10.41 10.52 269,246 +0.13(+1.21%)
Aug 22, 2023 10.34 10.42 10.30 10.39 304,423 +0.08(+0.81%)
Aug 21, 2023 10.32 10.37 10.30 10.31 134,166 -0.02(-0.18%)
Aug 18, 2023 10.31 10.38 10.29 10.33 182,142 -0.01(-0.09%)
Aug 17, 2023 10.37 10.37 10.30 10.34 84,100 -0.05(-0.45%)
Aug 16, 2023 10.31 10.40 10.31 10.38 129,971 +0.07(+0.63%)
Aug 15, 2023 10.37 10.41 10.31 10.32 157,424 -0.07(-0.63%)
Aug 14, 2023 10.38 10.46 10.34 10.38 121,841 -0.02(-0.18%)
Aug 11, 2023 10.38 10.45 10.34 10.40 91,406 +0.00(+0.00%)
Aug 10, 2023 10.40 10.45 10.40 10.40 110,711 +0.00(+0.00%)
Aug 09, 2023 10.37 10.41 10.35 10.40 45,862 -0.01(-0.09%)
Aug 08, 2023 10.35 10.41 10.32 10.41 103,606 +0.04(+0.36%)
Aug 07, 2023 10.31 10.40 10.31 10.37 106,315 +0.07(+0.72%)
Aug 04, 2023 10.35 10.40 10.27 10.30 159,172 -0.05(-0.45%)
Aug 03, 2023 10.34 10.46 10.31 10.34 172,319 -0.04(-0.36%)
Aug 02, 2023 10.36 10.40 10.33 10.38 354,710 +0.01(+0.09%)
Aug 01, 2023 10.34 10.41 10.34 10.37 261,769 -0.02(-0.18%)
Jul 31, 2023 10.39 10.40 10.34 10.39 91,438 +0.05(+0.45%)
Jul 28, 2023 10.25 10.34 10.25 10.34 99,278 +0.07(+0.73%)
Jul 27, 2023 10.20 10.29 10.18 10.27 243,816 +0.07(+0.73%)
Jul 26, 2023 10.20 10.23 10.19 10.20 112,456 -0.01(-0.09%)
Jul 25, 2023 10.20 10.23 10.17 10.20 130,696 -0.01(-0.09%)
Jul 24, 2023 10.16 10.22 10.13 10.21 192,696 +0.09(+0.92%)
Jul 21, 2023 10.21 10.21 10.10 10.12 241,363 -0.01(-0.15%)
Jul 20, 2023 10.14 10.16 10.10 10.14 143,116 +0.01(+0.09%)
Jul 19, 2023 10.13 10.19 10.12 10.13 206,307 -0.01(-0.09%)
Jul 18, 2023 10.13 10.22 10.10 10.14 335,709 +0.01(+0.09%)
Jul 17, 2023 10.10 10.16 10.08 10.13 183,673 +0.03(+0.28%)
Jul 14, 2023 10.17 10.19 10.10 10.10 161,182 -0.07(-0.73%)
Jul 13, 2023 10.22 10.28 10.16 10.17 281,610 -0.05(-0.45%)
Jul 12, 2023 10.21 10.27 10.21 10.22 254,375 +0.02(+0.18%)
Jul 11, 2023 10.16 10.24 10.15 10.20 126,112 +0.05(+0.45%)
Jul 10, 2023 10.05 10.21 10.05 10.15 147,550 +0.06(+0.64%)
Jul 07, 2023 10.08 10.13 10.05 10.09 101,673 +0.01(+0.09%)
Jul 06, 2023 10.13 10.13 10.05 10.08 174,449 -0.05(-0.46%)
Jul 05, 2023 10.17 10.19 10.07 10.13 177,042 -0.04(-0.36%)
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.