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

Blackstone Strategic Credit Fund (NY: BGB )

12.11 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jul 31, 2015 7.171 7.213 7.166 7.190 272,864 +0.02(+0.26%)
Jul 30, 2015 7.194 7.208 7.171 7.171 173,667 -0.04(-0.58%)
Jul 29, 2015 7.129 7.213 7.125 7.213 196,006 +0.05(+0.72%)
Jul 28, 2015 7.185 7.190 7.138 7.162 249,914 -0.01(-0.13%)
Jul 27, 2015 7.111 7.185 7.041 7.171 541,817 +0.04(+0.52%)
Jul 24, 2015 7.176 7.180 7.120 7.134 233,262 -0.03(-0.46%)
Jul 23, 2015 7.194 7.213 7.166 7.166 259,284 -0.06(-0.77%)
Jul 22, 2015 7.232 7.241 7.138 7.222 407,417 -0.02(-0.29%)
Jul 21, 2015 7.257 7.280 7.220 7.243 218,264 -0.02(-0.32%)
Jul 20, 2015 7.341 7.341 7.266 7.266 131,870 -0.08(-1.07%)
Jul 17, 2015 7.373 7.382 7.322 7.345 213,845 -0.02(-0.31%)
Jul 16, 2015 7.331 7.373 7.322 7.368 235,158 +0.04(+0.57%)
Jul 15, 2015 7.345 7.345 7.313 7.327 197,656 +0.00(+0.00%)
Jul 14, 2015 7.327 7.336 7.317 7.327 99,971 -0.00(-0.06%)
Jul 13, 2015 7.331 7.342 7.317 7.331 101,019 -0.00(-0.06%)
Jul 10, 2015 7.341 7.350 7.327 7.336 119,181 +0.02(+0.32%)
Jul 09, 2015 7.345 7.368 7.304 7.313 238,260 -0.02(-0.32%)
Jul 08, 2015 7.327 7.341 7.308 7.336 184,597 -0.01(-0.13%)
Jul 07, 2015 7.350 7.368 7.317 7.345 244,087 -0.02(-0.25%)
Jul 06, 2015 7.313 7.364 7.298 7.364 236,737 +0.01(+0.13%)
Jul 02, 2015 7.327 7.354 7.354 7.354 106,085 +0.03(+0.38%)
Jul 01, 2015 7.271 7.341 7.243 7.327 285,307 +0.09(+1.28%)
Jun 30, 2015 7.229 7.294 7.206 7.234 537,841 +0.05(+0.64%)
Jun 29, 2015 7.290 7.313 7.188 7.188 345,688 -0.12(-1.58%)
Jun 26, 2015 7.382 7.382 7.294 7.304 409,127 -0.09(-1.19%)
Jun 25, 2015 7.428 7.447 7.373 7.391 413,727 -0.06(-0.81%)
Jun 24, 2015 7.442 7.461 7.431 7.452 217,531 +0.00(+0.00%)
Jun 23, 2015 7.442 7.465 7.433 7.452 130,986 +0.01(+0.19%)
Jun 22, 2015 7.419 7.452 7.410 7.438 198,725 +0.02(+0.25%)
Jun 19, 2015 7.456 7.456 7.416 7.419 148,290 -0.02(-0.22%)
Jun 18, 2015 7.435 7.449 7.417 7.435 182,250 -0.00(-0.06%)
Jun 17, 2015 7.454 7.454 7.422 7.440 244,356 -0.01(-0.19%)
Jun 16, 2015 7.463 7.463 7.445 7.454 89,394 -0.00(-0.06%)
Jun 15, 2015 7.435 7.486 7.426 7.458 175,056 -0.01(-0.12%)
Jun 12, 2015 7.491 7.503 7.467 7.468 138,060 -0.04(-0.55%)
Jun 11, 2015 7.500 7.518 7.468 7.509 293,155 +0.02(+0.31%)
Jun 10, 2015 7.491 7.491 7.468 7.486 131,268 -0.00(-0.06%)
Jun 09, 2015 7.518 7.523 7.472 7.491 149,181 -0.03(-0.43%)
Jun 08, 2015 7.514 7.537 7.491 7.523 173,279 +0.00(+0.06%)
Jun 05, 2015 7.495 7.523 7.481 7.518 285,919 -0.00(-0.06%)
Jun 04, 2015 7.514 7.523 7.486 7.523 339,729 +0.00(+0.00%)
Jun 03, 2015 7.504 7.532 7.500 7.523 306,594 +0.00(+0.06%)
Jun 02, 2015 7.422 7.523 7.408 7.518 533,155 +0.07(+0.99%)
Jun 01, 2015 7.426 7.445 7.422 7.445 180,321 +0.03(+0.43%)
May 29, 2015 7.458 7.477 7.412 7.412 232,769 -0.05(-0.68%)
May 28, 2015 7.486 7.491 7.454 7.463 268,830 -0.03(-0.43%)
May 27, 2015 7.463 7.495 7.463 7.495 181,352 +0.03(+0.43%)
May 26, 2015 7.477 7.486 7.458 7.463 262,184 -0.02(-0.31%)
May 22, 2015 7.454 7.486 7.486 7.486 172,673 +0.00(+0.06%)
May 21, 2015 7.458 7.481 7.445 7.481 228,263 +0.03(+0.37%)
May 20, 2015 7.458 7.468 7.440 7.454 207,953 -0.01(-0.12%)
May 19, 2015 7.445 7.463 7.435 7.463 213,118 +0.01(+0.15%)
May 18, 2015 7.456 7.461 7.438 7.452 132,944 -0.00(-0.06%)
May 15, 2015 7.456 7.470 7.452 7.456 142,467 -0.01(-0.12%)
May 14, 2015 7.438 7.470 7.429 7.465 268,478 +0.04(+0.49%)
May 13, 2015 7.433 7.442 7.410 7.429 235,122 -0.01(-0.12%)
May 12, 2015 7.420 7.448 7.401 7.438 130,873 +0.00(+0.06%)
May 11, 2015 7.447 7.456 7.424 7.433 174,214 -0.02(-0.25%)
May 08, 2015 7.429 7.452 7.410 7.452 259,388 +0.04(+0.49%)
May 07, 2015 7.424 7.438 7.401 7.415 124,366 -0.01(-0.12%)
May 06, 2015 7.452 7.465 7.420 7.424 494,018 -0.04(-0.49%)
May 05, 2015 7.433 7.461 7.420 7.461 407,518 +0.03(+0.37%)
May 04, 2015 7.452 7.461 7.429 7.433 275,456 -0.03(-0.43%)
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.