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 (%)
Aug 31, 2018 9.671 9.671 9.671 0 -0.02(-0.19%)
Aug 30, 2018 9.689 9.689 9.671 9.689 144,525 +0.01(+0.06%)
Aug 29, 2018 9.689 9.695 9.671 9.683 157,324 +0.00(+0.00%)
Aug 28, 2018 9.689 9.695 9.677 9.683 140,498 -0.01(-0.13%)
Aug 27, 2018 9.701 9.701 9.671 9.695 167,609 +0.04(+0.38%)
Aug 24, 2018 9.689 9.707 9.637 9.658 160,809 +0.01(+0.06%)
Aug 23, 2018 9.689 9.719 9.646 9.652 200,157 -0.05(-0.53%)
Aug 22, 2018 9.698 9.716 9.680 9.704 67,916 +0.01(+0.06%)
Aug 21, 2018 9.722 9.734 9.692 9.698 136,424 -0.01(-0.12%)
Aug 20, 2018 9.716 9.734 9.698 9.710 222,227 -0.02(-0.25%)
Aug 17, 2018 9.728 9.734 9.710 9.734 149,247 -0.01(-0.12%)
Aug 16, 2018 9.698 9.764 9.698 9.746 148,385 +0.04(+0.43%)
Aug 15, 2018 9.650 9.710 9.638 9.704 188,496 +0.03(+0.31%)
Aug 14, 2018 9.662 9.674 9.644 9.674 128,112 +0.02(+0.25%)
Aug 13, 2018 9.644 9.656 9.626 9.650 111,899 +0.02(+0.25%)
Aug 10, 2018 9.608 9.638 9.608 9.626 136,464 +0.01(+0.06%)
Aug 09, 2018 9.626 9.662 9.614 9.620 149,127 -0.01(-0.13%)
Aug 08, 2018 9.668 9.698 9.620 9.632 183,048 -0.07(-0.68%)
Aug 07, 2018 9.674 9.716 9.674 9.698 172,912 +0.00(+0.00%)
Aug 06, 2018 9.746 9.758 9.674 9.698 255,473 -0.04(-0.43%)
Aug 03, 2018 9.680 9.740 9.662 9.740 257,655 +0.06(+0.62%)
Aug 02, 2018 9.614 9.680 9.614 9.680 109,106 +0.04(+0.37%)
Aug 01, 2018 9.602 9.662 9.602 9.644 295,964 +0.03(+0.31%)
Jul 31, 2018 9.608 9.644 9.602 9.614 156,376 +0.01(+0.06%)
Jul 30, 2018 9.620 9.638 9.608 9.608 131,920 -0.02(-0.19%)
Jul 27, 2018 9.662 9.668 9.620 9.626 130,819 -0.04(-0.37%)
Jul 26, 2018 9.656 9.662 9.632 9.662 128,065 +0.02(+0.19%)
Jul 25, 2018 9.674 9.680 9.638 9.644 152,063 -0.04(-0.37%)
Jul 24, 2018 9.638 9.686 9.620 9.680 182,548 +0.06(+0.63%)
Jul 23, 2018 9.614 9.642 9.601 9.620 150,582 -0.01(-0.09%)
Jul 20, 2018 9.533 9.629 9.533 9.629 297,708 +0.07(+0.69%)
Jul 19, 2018 9.539 9.563 9.533 9.563 105,314 +0.02(+0.25%)
Jul 18, 2018 9.569 9.575 9.521 9.539 260,300 -0.02(-0.25%)
Jul 17, 2018 9.521 9.569 9.521 9.563 164,909 +0.04(+0.44%)
Jul 16, 2018 9.497 9.539 9.497 9.521 140,166 +0.03(+0.32%)
Jul 13, 2018 9.527 9.532 9.485 9.491 113,932 -0.03(-0.31%)
Jul 12, 2018 9.545 9.557 9.515 9.521 125,949 -0.03(-0.31%)
Jul 11, 2018 9.539 9.551 9.497 9.551 283,755 +0.01(+0.06%)
Jul 10, 2018 9.527 9.551 9.521 9.545 132,735 +0.01(+0.06%)
Jul 09, 2018 9.515 9.557 9.515 9.539 154,781 +0.02(+0.25%)
Jul 06, 2018 9.473 9.527 9.473 9.515 148,511 +0.02(+0.25%)
Jul 05, 2018 9.479 9.497 9.467 9.491 79,632 +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 9.419 211,774 -0.04(-0.44%)
Jun 29, 2018 9.479 9.485 9.461 9.461 198,688 +0.01(+0.06%)
Jun 28, 2018 9.503 9.515 9.443 9.455 171,333 -0.06(-0.63%)
Jun 27, 2018 9.509 9.527 9.485 9.515 163,726 +0.01(+0.13%)
Jun 26, 2018 9.473 9.503 9.455 9.503 120,895 +0.04(+0.44%)
Jun 25, 2018 9.473 9.485 9.449 9.461 172,267 -0.01(-0.06%)
Jun 22, 2018 9.497 9.497 9.463 9.467 154,644 +0.00(+0.00%)
Jun 21, 2018 9.485 9.485 9.458 9.467 270,916 -0.02(-0.22%)
Jun 20, 2018 9.476 9.488 9.458 9.488 148,484 +0.03(+0.31%)
Jun 19, 2018 9.476 9.482 9.452 9.458 136,250 -0.03(-0.31%)
Jun 18, 2018 9.464 9.488 9.458 9.488 162,689 +0.01(+0.06%)
Jun 15, 2018 9.488 9.482 9.482 163,487 +0.00(+0.00%)
Jun 14, 2018 9.458 9.482 9.458 9.482 157,569 +0.03(+0.31%)
Jun 13, 2018 9.464 9.482 9.435 9.452 316,731 -0.01(-0.13%)
Jun 12, 2018 9.464 9.482 9.429 9.464 242,910 +0.00(+0.00%)
Jun 11, 2018 9.446 9.464 9.435 9.464 179,001 +0.04(+0.38%)
Jun 08, 2018 9.429 9.452 9.417 9.429 191,332 +0.02(+0.19%)
Jun 07, 2018 9.452 9.452 9.405 9.411 323,177 -0.04(-0.38%)
Jun 06, 2018 9.452 9.446 164,651 +0.02(+0.19%)
Jun 05, 2018 9.435 9.435 9.417 9.429 164,768 +0.00(+0.00%)
Jun 04, 2018 9.452 9.452 9.417 9.429 214,468 -0.02(-0.25%)
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.