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

Blackstone Strategic Credit Fund (NY: BGB )

12.14 +0.07 (+0.62%)
Streaming Delayed Price Updated: 12:45 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 (%)
Aug 31, 2016 7.684 7.694 7.648 7.648 450,444 -0.02(-0.27%)
Aug 30, 2016 7.700 7.700 7.664 7.669 267,169 -0.02(-0.27%)
Aug 29, 2016 7.638 7.689 7.638 7.689 185,866 +0.07(+0.94%)
Aug 26, 2016 7.617 7.669 7.607 7.617 300,718 -0.01(-0.13%)
Aug 25, 2016 7.648 7.653 7.617 7.628 136,904 -0.02(-0.27%)
Aug 24, 2016 7.674 7.684 7.628 7.648 163,257 -0.01(-0.07%)
Aug 23, 2016 7.622 7.674 7.608 7.653 387,835 +0.05(+0.68%)
Aug 22, 2016 7.617 7.622 7.581 7.602 142,186 +0.01(+0.10%)
Aug 19, 2016 7.620 7.620 7.569 7.594 334,174 -0.03(-0.33%)
Aug 18, 2016 7.610 7.620 7.599 7.620 208,524 +0.02(+0.27%)
Aug 17, 2016 7.625 7.625 7.569 7.599 359,588 -0.01(-0.07%)
Aug 16, 2016 7.615 7.640 7.579 7.604 388,471 -0.03(-0.33%)
Aug 15, 2016 7.671 7.676 7.630 7.630 186,849 -0.02(-0.27%)
Aug 12, 2016 7.645 7.661 7.630 7.650 255,589 +0.02(+0.20%)
Aug 11, 2016 7.625 7.645 7.623 7.635 262,688 +0.02(+0.27%)
Aug 10, 2016 7.625 7.627 7.594 7.615 157,387 +0.01(+0.07%)
Aug 09, 2016 7.615 7.635 7.594 7.610 190,531 -0.01(-0.07%)
Aug 08, 2016 7.610 7.615 7.574 7.615 143,052 +0.02(+0.27%)
Aug 05, 2016 7.599 7.604 7.584 7.594 223,557 +0.01(+0.13%)
Aug 04, 2016 7.615 7.615 7.569 7.584 270,563 -0.01(-0.07%)
Aug 03, 2016 7.502 7.589 7.502 7.589 197,583 +0.09(+1.16%)
Aug 02, 2016 7.594 7.594 7.492 7.502 335,944 -0.10(-1.34%)
Aug 01, 2016 7.650 7.650 7.579 7.604 302,552 -0.04(-0.53%)
Jul 29, 2016 7.589 7.645 7.583 7.645 279,092 +0.05(+0.67%)
Jul 28, 2016 7.589 7.594 7.528 7.594 165,512 +0.01(+0.13%)
Jul 27, 2016 7.569 7.594 7.548 7.584 204,934 +0.01(+0.07%)
Jul 26, 2016 7.538 7.584 7.508 7.579 339,779 +0.05(+0.68%)
Jul 25, 2016 7.523 7.559 7.493 7.528 244,240 +0.01(+0.07%)
Jul 22, 2016 7.513 7.523 7.487 7.523 218,557 +0.01(+0.14%)
Jul 21, 2016 7.497 7.523 7.487 7.513 246,852 +0.02(+0.20%)
Jul 20, 2016 7.431 7.497 7.412 7.497 311,390 +0.10(+1.41%)
Jul 19, 2016 7.418 7.428 7.388 7.393 300,065 -0.02(-0.27%)
Jul 18, 2016 7.398 7.428 7.378 7.413 371,888 +0.04(+0.48%)
Jul 15, 2016 7.357 7.393 7.357 7.378 331,268 -0.01(-0.07%)
Jul 14, 2016 7.438 7.443 7.373 7.383 646,777 -0.03(-0.34%)
Jul 13, 2016 7.433 7.443 7.362 7.408 617,769 -0.01(-0.14%)
Jul 12, 2016 7.438 7.442 7.383 7.418 306,655 +0.01(+0.14%)
Jul 11, 2016 7.428 7.433 7.383 7.408 234,808 -0.01(-0.14%)
Jul 08, 2016 7.398 7.418 7.373 7.418 307,994 +0.05(+0.62%)
Jul 07, 2016 7.352 7.378 7.342 7.373 221,501 +0.05(+0.62%)
Jul 06, 2016 7.307 7.337 7.291 7.327 221,815 +0.01(+0.07%)
Jul 05, 2016 7.332 7.332 7.291 7.322 253,798 -0.02(-0.28%)
Jul 01, 2016 7.312 7.342 7.342 7.342 399,523 +0.06(+0.76%)
Jun 30, 2016 7.276 7.286 7.231 7.286 254,553 +0.06(+0.77%)
Jun 29, 2016 7.236 7.276 7.205 7.231 211,895 +0.05(+0.71%)
Jun 28, 2016 7.160 7.195 7.145 7.180 311,118 +0.08(+1.14%)
Jun 27, 2016 7.216 7.231 7.094 7.099 484,463 -0.12(-1.68%)
Jun 24, 2016 7.104 7.307 7.104 7.221 457,129 -0.10(-1.38%)
Jun 23, 2016 7.322 7.327 7.306 7.322 240,879 +0.05(+0.63%)
Jun 22, 2016 7.291 7.291 7.266 7.276 164,867 +0.01(+0.07%)
Jun 21, 2016 7.271 7.286 7.251 7.271 286,973 +0.01(+0.17%)
Jun 20, 2016 7.280 7.284 7.249 7.259 240,483 +0.02(+0.21%)
Jun 17, 2016 7.289 7.294 7.244 7.244 180,406 -0.04(-0.48%)
Jun 16, 2016 7.304 7.309 7.228 7.279 420,787 -0.04(-0.55%)
Jun 15, 2016 7.329 7.339 7.284 7.319 246,960 -0.01(-0.07%)
Jun 14, 2016 7.364 7.364 7.309 7.324 205,394 -0.05(-0.68%)
Jun 13, 2016 7.389 7.404 7.359 7.374 162,093 -0.04(-0.47%)
Jun 10, 2016 7.384 7.409 7.346 7.409 331,264 +0.01(+0.14%)
Jun 09, 2016 7.409 7.409 7.384 7.399 198,296 -0.01(-0.07%)
Jun 08, 2016 7.379 7.404 7.364 7.404 208,118 +0.04(+0.48%)
Jun 07, 2016 7.369 7.381 7.334 7.369 254,860 +0.00(+0.00%)
Jun 06, 2016 7.289 7.369 7.283 7.369 288,556 +0.09(+1.24%)
Jun 03, 2016 7.249 7.279 7.233 7.279 268,049 +0.03(+0.42%)
Jun 02, 2016 7.223 7.249 7.223 7.249 136,675 +0.01(+0.14%)
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.