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, 2018 9.608 9.644 9.602 9.614 156,372 +0.01(+0.06%)
Jul 30, 2018 9.620 9.638 9.608 9.608 131,917 -0.02(-0.19%)
Jul 27, 2018 9.662 9.668 9.620 9.626 130,816 -0.04(-0.37%)
Jul 26, 2018 9.656 9.662 9.632 9.662 128,062 +0.02(+0.19%)
Jul 25, 2018 9.674 9.680 9.638 9.644 152,059 -0.04(-0.37%)
Jul 24, 2018 9.638 9.686 9.620 9.680 182,544 +0.06(+0.63%)
Jul 23, 2018 9.614 9.642 9.602 9.620 150,578 -0.01(-0.09%)
Jul 20, 2018 9.533 9.629 9.533 9.629 297,701 +0.07(+0.69%)
Jul 19, 2018 9.539 9.563 9.533 9.563 105,312 +0.02(+0.25%)
Jul 18, 2018 9.569 9.575 9.521 9.539 260,294 -0.02(-0.25%)
Jul 17, 2018 9.521 9.569 9.521 9.563 164,905 +0.04(+0.44%)
Jul 16, 2018 9.497 9.539 9.497 9.521 140,163 +0.03(+0.32%)
Jul 13, 2018 9.527 9.532 9.485 9.491 113,929 -0.03(-0.31%)
Jul 12, 2018 9.545 9.557 9.515 9.521 125,946 -0.03(-0.31%)
Jul 11, 2018 9.539 9.551 9.497 9.551 283,748 +0.01(+0.06%)
Jul 10, 2018 9.527 9.551 9.521 9.545 132,732 +0.01(+0.06%)
Jul 09, 2018 9.515 9.557 9.515 9.539 154,777 +0.02(+0.25%)
Jul 06, 2018 9.473 9.527 9.473 9.515 148,508 +0.02(+0.25%)
Jul 05, 2018 9.479 9.497 9.467 9.491 79,630 +0.02(+0.19%)
Jul 03, 2018 9.473 9.473 9.473 0 +0.05(+0.57%)
Jul 02, 2018 9.473 9.485 9.419 9.419 211,769 -0.04(-0.44%)
Jun 29, 2018 9.479 9.485 9.461 9.461 198,683 +0.01(+0.06%)
Jun 28, 2018 9.503 9.515 9.443 9.455 171,329 -0.06(-0.63%)
Jun 27, 2018 9.509 9.527 9.485 9.515 163,722 +0.01(+0.13%)
Jun 26, 2018 9.473 9.503 9.455 9.503 120,892 +0.04(+0.44%)
Jun 25, 2018 9.473 9.485 9.449 9.461 172,263 -0.01(-0.06%)
Jun 22, 2018 9.497 9.497 9.463 9.467 154,640 +0.00(+0.00%)
Jun 21, 2018 9.485 9.485 9.458 9.467 270,910 -0.02(-0.22%)
Jun 20, 2018 9.476 9.488 9.459 9.488 148,480 +0.03(+0.31%)
Jun 19, 2018 9.476 9.482 9.453 9.459 136,246 -0.03(-0.31%)
Jun 18, 2018 9.464 9.488 9.459 9.488 162,685 +0.01(+0.06%)
Jun 15, 2018 9.488 9.482 9.482 163,483 +0.00(+0.00%)
Jun 14, 2018 9.459 9.482 9.459 9.482 157,565 +0.03(+0.31%)
Jun 13, 2018 9.464 9.482 9.435 9.453 316,724 -0.01(-0.13%)
Jun 12, 2018 9.464 9.482 9.429 9.464 242,904 +0.00(+0.00%)
Jun 11, 2018 9.447 9.464 9.435 9.464 178,997 +0.04(+0.38%)
Jun 08, 2018 9.429 9.453 9.417 9.429 191,328 +0.02(+0.19%)
Jun 07, 2018 9.453 9.453 9.405 9.411 323,169 -0.04(-0.38%)
Jun 06, 2018 9.453 9.447 164,647 +0.02(+0.19%)
Jun 05, 2018 9.435 9.435 9.417 9.429 164,764 +0.00(+0.00%)
Jun 04, 2018 9.453 9.453 9.417 9.429 214,463 -0.02(-0.25%)
Jun 01, 2018 9.411 9.453 9.411 9.453 257,977 +0.05(+0.57%)
May 31, 2018 9.417 9.423 9.399 9.399 173,765 -0.01(-0.13%)
May 30, 2018 9.393 9.417 9.375 9.411 146,438 +0.04(+0.38%)
May 29, 2018 9.363 9.375 9.340 9.375 293,558 +0.02(+0.19%)
May 25, 2018 9.357 9.357 9.357 0 -0.04(-0.44%)
May 24, 2018 9.417 9.417 9.375 9.399 217,439 -0.02(-0.19%)
May 23, 2018 9.387 9.435 9.375 9.417 221,632 +0.03(+0.32%)
May 22, 2018 9.417 9.423 9.387 9.387 185,163 -0.01(-0.16%)
May 21, 2018 9.402 9.414 9.384 9.402 210,465 +0.01(+0.13%)
May 18, 2018 9.361 9.390 9.343 9.390 201,703 +0.03(+0.32%)
May 17, 2018 9.373 9.373 9.349 9.361 214,036 +0.00(+0.00%)
May 16, 2018 9.367 9.378 9.343 9.361 214,500 +0.01(+0.13%)
May 15, 2018 9.378 9.381 9.331 9.349 311,693 -0.03(-0.31%)
May 14, 2018 9.373 9.414 9.367 9.378 176,462 +0.02(+0.19%)
May 11, 2018 9.373 9.378 9.349 9.361 265,022 +0.01(+0.06%)
May 10, 2018 9.361 9.378 9.349 9.355 439,122 +0.00(+0.00%)
May 09, 2018 9.390 9.420 9.349 9.355 377,835 -0.02(-0.25%)
May 08, 2018 9.408 9.408 9.378 9.378 262,042 -0.03(-0.31%)
May 07, 2018 9.396 9.414 9.378 9.408 243,487 +0.01(+0.06%)
May 04, 2018 9.384 9.414 9.367 9.402 224,726 +0.01(+0.13%)
May 03, 2018 9.426 9.437 9.390 9.390 305,374 -0.05(-0.56%)
May 02, 2018 9.449 9.449 9.420 9.443 199,178 -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.