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

Blackstone Strategic Credit Fund (NY: BGB )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2014 7.541 7.541 7.495 7.525 289,355 +0.01(+0.11%)
Apr 29, 2014 7.525 7.525 7.499 7.516 183,407 +0.01(+0.17%)
Apr 28, 2014 7.495 7.533 7.476 7.503 218,509 +0.01(+0.17%)
Apr 25, 2014 7.474 7.491 7.457 7.491 252,294 +0.01(+0.11%)
Apr 24, 2014 7.495 7.517 7.478 7.482 219,708 -0.03(-0.39%)
Apr 23, 2014 7.448 7.512 7.448 7.512 303,680 +0.06(+0.74%)
Apr 22, 2014 7.469 7.491 7.431 7.457 401,721 +0.01(+0.11%)
Apr 21, 2014 7.465 7.469 7.427 7.448 248,669 +0.01(+0.09%)
Apr 17, 2014 7.442 7.442 7.442 7.442 414,568 +0.02(+0.23%)
Apr 16, 2014 7.433 7.480 7.404 7.425 298,439 +0.00(+0.06%)
Apr 15, 2014 7.417 7.433 7.400 7.421 227,687 +0.01(+0.11%)
Apr 14, 2014 7.446 7.467 7.400 7.412 296,133 -0.03(-0.45%)
Apr 11, 2014 7.433 7.467 7.429 7.446 209,200 -0.02(-0.28%)
Apr 10, 2014 7.492 7.532 7.467 7.467 131,833 -0.01(-0.11%)
Apr 09, 2014 7.455 7.497 7.455 7.476 172,589 +0.01(+0.17%)
Apr 08, 2014 7.446 7.467 7.427 7.463 214,321 +0.01(+0.11%)
Apr 07, 2014 7.455 7.455 7.433 7.455 280,063 +0.01(+0.11%)
Apr 04, 2014 7.446 7.471 7.433 7.446 196,691 +0.00(+0.06%)
Apr 03, 2014 7.467 7.476 7.442 7.442 233,354 -0.02(-0.23%)
Apr 02, 2014 7.455 7.488 7.442 7.459 291,693 +0.00(+0.06%)
Apr 01, 2014 7.467 7.505 7.455 7.455 329,246 -0.01(-0.11%)
Mar 31, 2014 7.471 7.476 7.450 7.463 317,177 +0.00(+0.00%)
Mar 28, 2014 7.497 7.514 7.455 7.463 287,977 -0.03(-0.45%)
Mar 27, 2014 7.556 7.556 7.484 7.497 221,198 -0.05(-0.61%)
Mar 26, 2014 7.505 7.560 7.497 7.543 239,912 +0.05(+0.67%)
Mar 25, 2014 7.484 7.535 7.480 7.492 270,141 +0.01(+0.11%)
Mar 24, 2014 7.522 7.529 7.484 7.484 184,022 -0.05(-0.73%)
Mar 21, 2014 7.556 7.556 7.480 7.539 298,721 +0.01(+0.11%)
Mar 20, 2014 7.577 7.678 7.509 7.530 337,182 -0.07(-0.86%)
Mar 19, 2014 7.579 7.596 7.566 7.596 367,292 +0.04(+0.50%)
Mar 18, 2014 7.537 7.583 7.529 7.558 182,382 +0.02(+0.28%)
Mar 17, 2014 7.529 7.545 7.516 7.537 159,850 +0.03(+0.39%)
Mar 14, 2014 7.504 7.516 7.495 7.508 110,996 +0.00(+0.06%)
Mar 13, 2014 7.520 7.541 7.495 7.504 193,621 -0.03(-0.33%)
Mar 12, 2014 7.508 7.533 7.499 7.529 191,044 -0.00(-0.06%)
Mar 11, 2014 7.550 7.571 7.491 7.533 354,575 -0.03(-0.39%)
Mar 10, 2014 7.579 7.600 7.516 7.562 218,588 -0.02(-0.28%)
Mar 07, 2014 7.545 7.612 7.508 7.583 412,224 +0.05(+0.61%)
Mar 06, 2014 7.596 7.596 7.524 7.537 435,748 -0.06(-0.83%)
Mar 05, 2014 7.579 7.617 7.579 7.600 310,393 +0.01(+0.11%)
Mar 04, 2014 7.596 7.625 7.562 7.591 219,858 +0.00(+0.00%)
Mar 03, 2014 7.650 7.650 7.583 7.591 225,998 -0.09(-1.15%)
Feb 28, 2014 7.625 7.679 7.621 7.679 244,192 +0.02(+0.27%)
Feb 27, 2014 7.621 7.663 7.579 7.658 292,257 +0.01(+0.11%)
Feb 26, 2014 7.453 7.658 7.453 7.650 273,906 -0.01(-0.16%)
Feb 25, 2014 7.671 7.671 7.562 7.663 493,115 +0.00(+0.00%)
Feb 24, 2014 7.586 7.663 7.550 7.663 538,273 +0.08(+1.05%)
Feb 21, 2014 7.591 7.629 7.571 7.583 144,904 +0.03(+0.33%)
Feb 20, 2014 7.617 7.642 7.554 7.558 365,439 -0.05(-0.66%)
Feb 19, 2014 7.684 7.692 7.587 7.608 225,439 -0.10(-1.27%)
Feb 18, 2014 7.598 7.706 7.573 7.706 699,832 +0.12(+1.54%)
Feb 14, 2014 7.564 7.589 7.589 7.589 208,614 +0.02(+0.27%)
Feb 13, 2014 7.502 7.568 7.494 7.568 136,154 +0.06(+0.78%)
Feb 12, 2014 7.510 7.531 7.489 7.510 273,008 -0.02(-0.22%)
Feb 11, 2014 7.548 7.560 7.510 7.527 321,172 -0.04(-0.55%)
Feb 10, 2014 7.543 7.593 7.531 7.568 114,137 +0.02(+0.33%)
Feb 07, 2014 7.523 7.548 7.514 7.543 109,772 +0.02(+0.33%)
Feb 06, 2014 7.489 7.523 7.464 7.519 249,527 +0.03(+0.39%)
Feb 05, 2014 7.481 7.510 7.398 7.489 193,739 -0.00(-0.06%)
Feb 04, 2014 7.543 7.548 7.481 7.494 294,482 -0.06(-0.77%)
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.