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

Blackstone Strategic Credit Fund (NY: BGB )

11.86 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 8.969 8.997 8.955 8.997 258,387 +0.03(+0.31%)
Jul 28, 2017 8.958 8.969 8.930 8.969 206,036 -0.01(-0.12%)
Jul 27, 2017 8.975 8.980 8.947 8.980 146,006 +0.01(+0.06%)
Jul 26, 2017 8.953 8.975 8.941 8.975 174,931 +0.03(+0.37%)
Jul 25, 2017 8.891 8.941 8.864 8.941 156,229 +0.06(+0.63%)
Jul 24, 2017 8.891 8.902 8.847 8.886 233,739 +0.00(+0.00%)
Jul 21, 2017 8.875 8.886 8.858 8.886 106,546 +0.02(+0.25%)
Jul 20, 2017 8.908 8.925 8.830 8.864 192,726 -0.02(-0.22%)
Jul 19, 2017 8.877 8.883 8.844 8.883 408,119 +0.01(+0.12%)
Jul 18, 2017 8.889 8.894 8.861 8.872 114,903 -0.03(-0.31%)
Jul 17, 2017 8.861 8.900 8.861 8.900 145,194 +0.04(+0.44%)
Jul 14, 2017 8.844 8.877 8.833 8.861 179,273 +0.03(+0.38%)
Jul 13, 2017 8.866 8.866 8.828 8.828 148,749 -0.04(-0.44%)
Jul 12, 2017 8.855 8.866 8.822 8.866 259,060 +0.02(+0.25%)
Jul 11, 2017 8.861 8.866 8.806 8.844 184,206 -0.03(-0.31%)
Jul 10, 2017 8.850 8.872 8.828 8.872 104,783 +0.03(+0.31%)
Jul 07, 2017 8.822 8.860 8.822 8.844 164,263 +0.03(+0.38%)
Jul 06, 2017 8.817 8.833 8.772 8.811 146,730 -0.02(-0.25%)
Jul 05, 2017 8.916 8.916 8.784 8.833 143,553 -0.09(-0.99%)
Jul 03, 2017 8.822 8.933 8.789 8.922 150,724 +0.12(+1.38%)
Jun 30, 2017 8.761 8.833 8.750 8.800 203,460 +0.07(+0.82%)
Jun 29, 2017 8.800 8.801 8.728 8.728 209,485 -0.07(-0.75%)
Jun 28, 2017 8.750 8.806 8.734 8.795 169,099 +0.06(+0.63%)
Jun 27, 2017 8.651 8.767 8.651 8.739 553,281 +0.09(+1.02%)
Jun 26, 2017 8.745 8.745 8.645 8.651 415,408 -0.08(-0.95%)
Jun 23, 2017 8.717 8.739 8.698 8.734 195,794 +0.03(+0.38%)
Jun 22, 2017 8.778 8.817 8.678 8.701 322,523 -0.09(-1.01%)
Jun 21, 2017 8.883 8.883 8.767 8.789 261,273 -0.08(-0.90%)
Jun 20, 2017 8.836 8.869 8.814 8.869 175,832 +0.03(+0.37%)
Jun 19, 2017 8.825 8.842 8.814 8.836 198,295 +0.03(+0.31%)
Jun 16, 2017 8.847 8.850 8.787 8.809 117,051 -0.02(-0.25%)
Jun 15, 2017 8.864 8.880 8.820 8.831 210,675 -0.05(-0.62%)
Jun 14, 2017 8.886 8.886 8.842 8.886 123,576 +0.00(+0.00%)
Jun 13, 2017 8.825 8.886 8.825 8.886 145,587 +0.07(+0.81%)
Jun 12, 2017 8.809 8.825 8.781 8.814 288,098 +0.01(+0.06%)
Jun 09, 2017 8.836 8.880 8.809 8.809 256,791 -0.01(-0.06%)
Jun 08, 2017 8.869 8.886 8.809 8.814 328,794 -0.05(-0.62%)
Jun 07, 2017 8.913 8.919 8.864 8.869 247,288 -0.03(-0.31%)
Jun 06, 2017 8.891 8.919 8.891 8.897 131,513 +0.00(+0.00%)
Jun 05, 2017 8.908 8.913 8.886 8.897 179,812 +0.00(+0.00%)
Jun 02, 2017 8.935 8.935 8.864 8.897 245,458 -0.03(-0.37%)
Jun 01, 2017 8.930 8.941 8.902 8.930 305,351 +0.02(+0.25%)
May 31, 2017 8.913 8.946 8.880 8.908 309,062 +0.02(+0.19%)
May 30, 2017 8.897 8.908 8.886 8.891 190,976 +0.00(+0.00%)
May 26, 2017 8.891 8.913 8.869 8.891 277,834 -0.01(-0.06%)
May 25, 2017 8.913 8.935 8.880 8.897 226,980 +0.01(+0.06%)
May 24, 2017 8.913 8.924 8.880 8.891 262,422 -0.01(-0.12%)
May 23, 2017 8.875 8.913 8.853 8.902 331,059 +0.04(+0.43%)
May 22, 2017 8.919 8.930 8.847 8.864 191,965 -0.04(-0.43%)
May 19, 2017 8.913 8.924 8.864 8.902 169,550 -0.00(-0.03%)
May 18, 2017 8.834 8.905 8.813 8.905 196,451 +0.07(+0.74%)
May 17, 2017 8.894 8.916 8.807 8.839 317,057 -0.05(-0.55%)
May 16, 2017 8.921 8.932 8.878 8.889 150,814 -0.03(-0.37%)
May 15, 2017 8.927 8.954 8.894 8.921 187,527 -0.01(-0.12%)
May 12, 2017 8.867 8.932 8.867 8.932 272,709 +0.07(+0.74%)
May 11, 2017 8.867 8.883 8.834 8.867 309,118 +0.00(+0.00%)
May 10, 2017 8.899 8.905 8.861 8.867 801,634 -0.04(-0.43%)
May 09, 2017 8.905 8.916 8.867 8.905 228,237 +0.01(+0.12%)
May 08, 2017 8.889 8.910 8.882 8.894 367,383 +0.02(+0.18%)
May 05, 2017 8.850 8.894 8.850 8.878 243,784 +0.04(+0.43%)
May 04, 2017 8.883 8.905 8.823 8.839 294,324 -0.04(-0.49%)
May 03, 2017 8.883 8.883 8.850 8.883 239,459 +0.01(+0.06%)
May 02, 2017 8.883 8.905 8.846 8.878 230,575 +0.01(+0.06%)
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.