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 (+0.33%)
Streaming Delayed Price Updated: 2:09 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 29, 2022 9.813 9.999 9.804 9.966 111,466 +0.15(+1.56%)
Jul 28, 2022 9.753 9.821 9.694 9.813 102,590 +0.06(+0.61%)
Jul 27, 2022 9.736 9.770 9.711 9.753 77,828 +0.05(+0.53%)
Jul 26, 2022 9.711 9.770 9.685 9.702 99,178 -0.02(-0.17%)
Jul 25, 2022 9.736 9.821 9.702 9.719 136,252 -0.03(-0.26%)
Jul 22, 2022 9.702 9.813 9.674 9.745 131,623 +0.06(+0.61%)
Jul 21, 2022 9.549 9.761 9.549 9.685 129,154 +0.12(+1.31%)
Jul 20, 2022 9.535 9.628 9.535 9.560 114,307 -0.01(-0.09%)
Jul 19, 2022 9.484 9.568 9.471 9.568 211,994 +0.11(+1.16%)
Jul 18, 2022 9.526 9.547 9.450 9.459 114,044 -0.08(-0.89%)
Jul 15, 2022 9.442 9.543 9.408 9.543 145,521 +0.13(+1.35%)
Jul 14, 2022 9.416 9.526 9.332 9.416 105,553 -0.06(-0.62%)
Jul 13, 2022 9.366 9.476 9.340 9.476 112,575 +0.06(+0.63%)
Jul 12, 2022 9.399 9.467 9.391 9.416 187,046 +0.00(+0.00%)
Jul 11, 2022 9.408 9.433 9.391 9.416 58,062 +0.01(+0.09%)
Jul 08, 2022 9.323 9.416 9.323 9.408 114,999 +0.03(+0.36%)
Jul 07, 2022 9.357 9.399 9.340 9.374 63,116 -0.01(-0.09%)
Jul 06, 2022 9.399 9.442 9.332 9.383 89,556 -0.05(-0.54%)
Jul 05, 2022 9.476 9.476 9.357 9.433 68,706 -0.12(-1.24%)
Jul 01, 2022 9.399 9.552 9.391 9.552 74,668 +0.11(+1.16%)
Jun 30, 2022 9.509 9.509 9.332 9.442 104,786 -0.07(-0.71%)
Jun 29, 2022 9.518 9.526 9.441 9.509 102,946 -0.01(-0.09%)
Jun 28, 2022 9.484 9.518 9.450 9.518 96,121 +0.08(+0.90%)
Jun 27, 2022 9.450 9.483 9.383 9.433 120,113 -0.03(-0.36%)
Jun 24, 2022 9.332 9.467 9.273 9.467 89,481 +0.14(+1.54%)
Jun 23, 2022 9.349 9.391 9.315 9.323 188,015 -0.04(-0.45%)
Jun 22, 2022 9.290 9.399 9.197 9.366 85,961 -0.01(-0.12%)
Jun 21, 2022 9.360 9.476 9.284 9.377 149,175 +0.03(+0.36%)
Jun 17, 2022 9.368 9.444 9.326 9.343 163,399 -0.03(-0.36%)
Jun 16, 2022 9.662 9.689 9.293 9.377 194,916 -0.36(-3.71%)
Jun 15, 2022 9.788 9.881 9.671 9.738 92,494 -0.03(-0.26%)
Jun 14, 2022 9.738 9.856 9.662 9.763 431,232 +0.00(+0.00%)
Jun 13, 2022 9.856 9.856 9.679 9.763 169,250 -0.17(-1.69%)
Jun 10, 2022 9.872 9.931 9.856 9.931 141,978 -0.01(-0.08%)
Jun 09, 2022 10.04 10.05 9.923 9.940 175,462 -0.11(-1.09%)
Jun 08, 2022 10.04 10.08 10.01 10.05 91,274 -0.05(-0.50%)
Jun 07, 2022 9.965 10.16 9.965 10.10 90,809 +0.07(+0.67%)
Jun 06, 2022 10.03 10.08 9.998 10.03 92,186 +0.00(+0.00%)
Jun 03, 2022 9.998 10.07 9.982 10.03 99,157 -0.03(-0.33%)
Jun 02, 2022 10.02 10.15 10.02 10.07 242,983 -0.01(-0.08%)
Jun 01, 2022 9.948 10.08 9.948 10.07 172,208 +0.13(+1.27%)
May 31, 2022 9.940 9.982 9.914 9.948 101,978 -0.04(-0.42%)
May 27, 2022 9.881 10.02 9.872 9.990 101,827 +0.13(+1.36%)
May 26, 2022 9.713 9.885 9.704 9.856 97,042 +0.13(+1.38%)
May 25, 2022 9.679 9.771 9.662 9.721 169,823 +0.01(+0.09%)
May 24, 2022 9.771 9.771 9.662 9.713 142,063 -0.06(-0.60%)
May 23, 2022 9.856 9.856 9.763 9.771 106,693 -0.06(-0.60%)
May 20, 2022 9.788 9.830 9.763 9.830 123,425 +0.05(+0.56%)
May 19, 2022 9.776 9.817 9.759 9.776 163,982 -0.03(-0.26%)
May 18, 2022 9.834 9.843 9.751 9.801 191,130 -0.05(-0.51%)
May 17, 2022 9.759 9.859 9.759 9.851 84,984 +0.13(+1.29%)
May 16, 2022 9.776 9.826 9.684 9.726 142,009 -0.03(-0.34%)
May 13, 2022 9.751 9.817 9.717 9.759 190,335 +0.00(+0.00%)
May 12, 2022 9.809 9.918 9.584 9.759 353,739 -0.08(-0.76%)
May 11, 2022 9.993 10.07 9.834 9.834 217,252 -0.19(-1.92%)
May 10, 2022 10.08 10.14 9.960 10.03 220,157 -0.05(-0.50%)
May 09, 2022 10.06 10.19 10.03 10.08 235,296 -0.08(-0.82%)
May 06, 2022 10.16 10.25 10.09 10.16 227,583 -0.03(-0.33%)
May 05, 2022 10.30 10.31 10.15 10.19 170,385 -0.13(-1.21%)
May 04, 2022 10.26 10.36 10.21 10.32 83,682 +0.03(+0.32%)
May 03, 2022 10.29 10.33 10.20 10.29 162,465 -0.01(-0.08%)
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.