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, 2020 8.913 8.936 8.891 8.928 153,475 +0.00(+0.00%)
Aug 28, 2020 8.936 8.936 8.891 8.928 189,171 +0.01(+0.08%)
Aug 27, 2020 8.951 8.951 8.876 8.921 182,764 +0.01(+0.08%)
Aug 26, 2020 8.936 8.942 8.876 8.913 101,247 +0.03(+0.34%)
Aug 25, 2020 8.876 8.906 8.869 8.883 146,470 +0.01(+0.08%)
Aug 24, 2020 8.988 9.010 8.869 8.876 243,365 -0.08(-0.92%)
Aug 21, 2020 9.010 9.010 8.921 8.958 198,154 -0.05(-0.55%)
Aug 20, 2020 8.978 9.015 8.955 9.007 171,503 +0.02(+0.25%)
Aug 19, 2020 8.941 9.007 8.941 8.985 194,898 +0.03(+0.33%)
Aug 18, 2020 8.896 8.963 8.896 8.955 81,628 +0.03(+0.33%)
Aug 17, 2020 8.837 8.926 8.837 8.926 139,829 +0.07(+0.75%)
Aug 14, 2020 8.807 8.859 8.778 8.859 157,946 -0.01(-0.08%)
Aug 13, 2020 8.852 8.889 8.844 8.867 121,851 +0.04(+0.50%)
Aug 12, 2020 8.911 8.911 8.822 8.822 252,781 -0.07(-0.75%)
Aug 11, 2020 8.867 8.889 8.851 8.889 151,072 +0.06(+0.67%)
Aug 10, 2020 8.770 8.837 8.770 8.830 160,378 +0.06(+0.68%)
Aug 07, 2020 8.748 8.800 8.748 8.770 104,847 +0.04(+0.51%)
Aug 06, 2020 8.793 8.864 8.726 8.726 179,870 -0.06(-0.67%)
Aug 05, 2020 8.726 8.800 8.726 8.785 93,366 +0.07(+0.85%)
Aug 04, 2020 8.696 8.719 8.674 8.711 126,076 +0.03(+0.34%)
Aug 03, 2020 8.645 8.696 8.645 8.682 153,977 +0.04(+0.43%)
Jul 31, 2020 8.645 8.696 8.622 8.645 359,670 +0.01(+0.17%)
Jul 30, 2020 8.600 8.659 8.571 8.630 172,590 +0.01(+0.17%)
Jul 29, 2020 8.593 8.637 8.585 8.615 401,729 +0.04(+0.43%)
Jul 28, 2020 8.511 8.593 8.511 8.578 246,775 +0.03(+0.35%)
Jul 27, 2020 8.511 8.548 8.497 8.548 172,986 +0.05(+0.61%)
Jul 24, 2020 8.400 8.511 8.386 8.497 186,050 +0.10(+1.15%)
Jul 23, 2020 8.363 8.415 8.341 8.400 358,217 +0.06(+0.75%)
Jul 22, 2020 8.353 8.382 8.331 8.338 428,348 +0.01(+0.09%)
Jul 21, 2020 8.368 8.368 8.316 8.331 416,716 -0.01(-0.18%)
Jul 20, 2020 8.316 8.368 8.309 8.346 170,771 +0.04(+0.44%)
Jul 17, 2020 8.324 8.338 8.302 8.309 138,283 -0.02(-0.26%)
Jul 16, 2020 8.346 8.368 8.331 8.331 124,364 -0.02(-0.26%)
Jul 15, 2020 8.309 8.368 8.309 8.353 168,034 +0.04(+0.53%)
Jul 14, 2020 8.265 8.316 8.258 8.309 124,201 +0.04(+0.44%)
Jul 13, 2020 8.272 8.309 8.254 8.272 225,011 +0.05(+0.63%)
Jul 10, 2020 8.177 8.228 8.177 8.221 179,019 +0.03(+0.36%)
Jul 09, 2020 8.302 8.302 8.191 8.191 168,368 -0.09(-1.06%)
Jul 08, 2020 8.302 8.338 8.265 8.280 132,171 +0.01(+0.18%)
Jul 07, 2020 8.331 8.375 8.257 8.265 161,058 -0.09(-1.05%)
Jul 06, 2020 8.375 8.404 8.324 8.353 101,528 +0.03(+0.35%)
Jul 02, 2020 8.368 8.382 8.309 8.324 218,392 +0.02(+0.27%)
Jul 01, 2020 8.390 8.463 8.302 8.302 368,290 -0.08(-0.96%)
Jun 30, 2020 8.331 8.382 8.324 8.382 119,908 +0.06(+0.71%)
Jun 29, 2020 8.287 8.331 8.272 8.324 56,211 +0.01(+0.18%)
Jun 26, 2020 8.375 8.375 8.265 8.309 138,147 -0.04(-0.53%)
Jun 25, 2020 8.316 8.441 8.316 8.353 155,289 +0.01(+0.18%)
Jun 24, 2020 8.441 8.478 8.331 8.338 193,902 -0.11(-1.30%)
Jun 23, 2020 8.463 8.484 8.434 8.448 206,301 -0.01(-0.17%)
Jun 22, 2020 8.478 8.529 8.448 8.463 224,093 +0.02(+0.21%)
Jun 19, 2020 8.380 8.460 8.380 8.445 197,239 +0.07(+0.78%)
Jun 18, 2020 8.394 8.405 8.365 8.380 132,225 -0.01(-0.17%)
Jun 17, 2020 8.438 8.438 8.336 8.394 205,347 -0.04(-0.52%)
Jun 16, 2020 8.387 8.460 8.358 8.438 286,390 +0.18(+2.20%)
Jun 15, 2020 8.220 8.300 8.103 8.256 330,266 -0.07(-0.87%)
Jun 12, 2020 8.285 8.365 8.256 8.329 217,704 +0.15(+1.87%)
Jun 11, 2020 8.351 8.351 8.132 8.176 465,868 -0.25(-3.02%)
Jun 10, 2020 8.525 8.555 8.413 8.431 299,726 -0.07(-0.77%)
Jun 09, 2020 8.518 8.547 8.482 8.496 220,652 -0.03(-0.34%)
Jun 08, 2020 8.525 8.540 8.453 8.525 403,620 +0.08(+0.95%)
Jun 05, 2020 8.431 8.525 8.429 8.445 338,300 +0.12(+1.40%)
Jun 04, 2020 8.424 8.445 8.292 8.329 288,129 -0.10(-1.21%)
Jun 03, 2020 8.336 8.475 8.307 8.431 362,435 +0.14(+1.67%)
Jun 02, 2020 8.212 8.296 8.191 8.292 270,153 +0.12(+1.42%)
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.