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

Blackstone Strategic Credit Fund (NY: BGB )

12.13 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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 29, 2016 6.910 6.960 6.892 6.945 483,612 +0.05(+0.72%)
Apr 28, 2016 6.945 6.965 6.885 6.895 437,375 -0.05(-0.72%)
Apr 27, 2016 6.945 6.965 6.925 6.945 265,447 +0.01(+0.22%)
Apr 26, 2016 6.900 6.975 6.900 6.930 740,297 +0.03(+0.51%)
Apr 25, 2016 6.880 6.905 6.850 6.895 461,271 +0.01(+0.14%)
Apr 22, 2016 6.850 6.885 6.850 6.885 269,880 +0.04(+0.58%)
Apr 21, 2016 6.821 6.875 6.811 6.845 419,541 +0.04(+0.59%)
Apr 20, 2016 6.806 6.826 6.776 6.806 570,873 +0.00(+0.04%)
Apr 19, 2016 6.788 6.808 6.759 6.803 824,664 +0.02(+0.29%)
Apr 18, 2016 6.739 6.793 6.739 6.783 459,586 +0.04(+0.59%)
Apr 15, 2016 6.684 6.778 6.664 6.744 976,780 -0.01(-0.15%)
Apr 14, 2016 6.882 6.892 6.734 6.754 984,958 -0.13(-1.94%)
Apr 13, 2016 6.882 6.892 6.853 6.887 316,581 +0.02(+0.29%)
Apr 12, 2016 6.853 6.880 6.819 6.867 486,799 +0.02(+0.29%)
Apr 11, 2016 6.798 6.853 6.773 6.848 498,118 +0.10(+1.47%)
Apr 08, 2016 6.768 6.768 6.739 6.749 194,225 +0.00(+0.00%)
Apr 07, 2016 6.729 6.754 6.719 6.749 273,386 +0.01(+0.15%)
Apr 06, 2016 6.640 6.749 6.640 6.739 204,289 +0.10(+1.49%)
Apr 05, 2016 6.704 6.714 6.635 6.640 399,889 -0.09(-1.32%)
Apr 04, 2016 6.768 6.768 6.679 6.729 281,621 -0.02(-0.37%)
Apr 01, 2016 6.729 6.768 6.729 6.754 372,995 +0.00(+0.07%)
Mar 31, 2016 6.724 6.755 6.719 6.749 518,595 +0.02(+0.37%)
Mar 30, 2016 6.724 6.739 6.694 6.724 420,051 +0.04(+0.59%)
Mar 29, 2016 6.659 6.709 6.630 6.684 362,012 +0.04(+0.60%)
Mar 28, 2016 6.664 6.684 6.645 6.645 250,168 -0.02(-0.30%)
Mar 24, 2016 6.704 6.664 6.664 6.664 194,090 -0.05(-0.74%)
Mar 23, 2016 6.759 6.768 6.709 6.714 365,405 -0.02(-0.37%)
Mar 22, 2016 6.719 6.778 6.711 6.739 818,228 +0.02(+0.29%)
Mar 21, 2016 6.709 6.749 6.669 6.719 263,854 +0.02(+0.33%)
Mar 18, 2016 6.741 6.765 6.682 6.697 502,927 -0.03(-0.44%)
Mar 17, 2016 6.657 6.731 6.643 6.726 594,290 +0.08(+1.26%)
Mar 16, 2016 6.569 6.652 6.544 6.643 467,017 +0.08(+1.27%)
Mar 15, 2016 6.520 6.564 6.520 6.559 467,321 +0.03(+0.53%)
Mar 14, 2016 6.549 6.549 6.490 6.525 435,191 -0.02(-0.38%)
Mar 11, 2016 6.495 6.554 6.485 6.549 517,869 +0.07(+1.06%)
Mar 10, 2016 6.456 6.480 6.439 6.480 454,182 +0.04(+0.69%)
Mar 09, 2016 6.363 6.446 6.358 6.436 750,345 +0.10(+1.63%)
Mar 08, 2016 6.299 6.363 6.284 6.333 583,739 +0.01(+0.16%)
Mar 07, 2016 6.313 6.333 6.289 6.323 589,263 -0.01(-0.23%)
Mar 04, 2016 6.269 6.367 6.269 6.338 497,139 +0.08(+1.26%)
Mar 03, 2016 6.230 6.275 6.230 6.259 399,069 +0.03(+0.47%)
Mar 02, 2016 6.240 6.262 6.225 6.230 265,906 -0.01(-0.16%)
Mar 01, 2016 6.127 6.279 6.122 6.240 901,799 +0.13(+2.09%)
Feb 29, 2016 6.078 6.117 6.058 6.112 386,698 +0.05(+0.81%)
Feb 26, 2016 6.078 6.098 6.058 6.063 179,043 -0.00(-0.08%)
Feb 25, 2016 6.053 6.068 6.037 6.068 285,187 +0.01(+0.16%)
Feb 24, 2016 6.024 6.078 6.024 6.058 378,451 +0.02(+0.33%)
Feb 23, 2016 6.053 6.058 6.014 6.038 348,358 -0.01(-0.24%)
Feb 22, 2016 6.058 6.058 6.028 6.053 647,651 +0.02(+0.41%)
Feb 19, 2016 5.969 6.053 5.969 6.028 152,295 +0.03(+0.49%)
Feb 18, 2016 6.028 6.028 5.974 5.999 390,484 +0.01(+0.12%)
Feb 17, 2016 5.957 6.011 5.953 5.992 453,708 +0.05(+0.82%)
Feb 16, 2016 6.021 6.026 5.936 5.943 433,280 -0.06(-0.97%)
Feb 12, 2016 6.040 6.001 6.001 6.001 671,906 -0.01(-0.16%)
Feb 11, 2016 5.982 6.021 5.967 6.011 397,609 -0.01(-0.16%)
Feb 10, 2016 6.079 6.089 6.021 6.021 272,082 -0.03(-0.56%)
Feb 09, 2016 6.040 6.070 5.995 6.055 674,392 -0.01(-0.16%)
Feb 08, 2016 6.138 6.143 6.040 6.065 581,814 -0.12(-1.89%)
Feb 05, 2016 6.269 6.269 6.113 6.182 482,325 -0.09(-1.40%)
Feb 04, 2016 6.245 6.274 6.235 6.269 224,057 -0.00(-0.08%)
Feb 03, 2016 6.260 6.279 6.211 6.274 299,182 +0.03(+0.55%)
Feb 02, 2016 6.260 6.279 6.221 6.240 210,421 -0.04(-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.