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

Blackstone Strategic Credit Fund (NY: BGB )

12.01 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2016 7.203 7.238 7.203 7.203 174,077 -0.01(-0.07%)
May 27, 2016 7.188 7.208 7.208 7.208 190,581 +0.02(+0.28%)
May 26, 2016 7.143 7.188 7.128 7.188 307,526 +0.05(+0.70%)
May 25, 2016 7.123 7.138 7.103 7.138 601,756 +0.05(+0.71%)
May 24, 2016 7.022 7.088 7.017 7.088 382,681 +0.09(+1.22%)
May 23, 2016 7.017 7.032 7.002 7.002 314,044 +0.00(+0.00%)
May 20, 2016 6.962 7.012 6.959 7.002 408,296 +0.05(+0.65%)
May 19, 2016 7.032 7.052 6.947 6.957 577,213 -0.08(-1.18%)
May 18, 2016 7.055 7.085 7.015 7.040 405,076 -0.01(-0.21%)
May 17, 2016 7.070 7.075 7.040 7.055 233,838 +0.00(+0.07%)
May 16, 2016 7.035 7.075 7.020 7.050 257,965 +0.03(+0.43%)
May 13, 2016 7.025 7.060 7.015 7.020 243,530 +0.02(+0.29%)
May 12, 2016 7.010 7.030 6.997 7.000 176,030 +0.01(+0.21%)
May 11, 2016 7.010 7.035 6.970 6.985 257,919 -0.02(-0.28%)
May 10, 2016 6.995 7.020 6.980 7.005 377,463 +0.02(+0.29%)
May 09, 2016 7.035 7.085 6.965 6.985 253,401 -0.05(-0.71%)
May 06, 2016 6.980 7.035 6.970 7.035 237,205 +0.05(+0.79%)
May 05, 2016 6.975 6.995 6.975 6.980 123,674 +0.01(+0.14%)
May 04, 2016 6.950 6.985 6.945 6.970 410,287 +0.00(+0.07%)
May 03, 2016 6.980 6.985 6.920 6.965 307,581 -0.03(-0.50%)
May 02, 2016 6.950 7.000 6.950 7.000 327,105 +0.05(+0.79%)
Apr 29, 2016 6.910 6.960 6.892 6.945 483,624 +0.05(+0.72%)
Apr 28, 2016 6.945 6.965 6.885 6.895 437,385 -0.05(-0.72%)
Apr 27, 2016 6.945 6.965 6.925 6.945 265,453 +0.01(+0.22%)
Apr 26, 2016 6.900 6.975 6.900 6.930 740,315 +0.03(+0.51%)
Apr 25, 2016 6.880 6.905 6.850 6.895 461,282 +0.01(+0.14%)
Apr 22, 2016 6.850 6.885 6.850 6.885 269,887 +0.04(+0.58%)
Apr 21, 2016 6.820 6.875 6.810 6.845 419,551 +0.04(+0.59%)
Apr 20, 2016 6.805 6.825 6.775 6.805 570,886 +0.00(+0.04%)
Apr 19, 2016 6.788 6.808 6.758 6.803 824,684 +0.02(+0.29%)
Apr 18, 2016 6.739 6.793 6.739 6.783 459,597 +0.04(+0.59%)
Apr 15, 2016 6.684 6.778 6.664 6.744 976,803 -0.01(-0.15%)
Apr 14, 2016 6.882 6.892 6.734 6.753 984,981 -0.13(-1.94%)
Apr 13, 2016 6.882 6.892 6.852 6.887 316,589 +0.02(+0.29%)
Apr 12, 2016 6.852 6.880 6.819 6.867 486,811 +0.02(+0.29%)
Apr 11, 2016 6.798 6.852 6.773 6.847 498,129 +0.10(+1.47%)
Apr 08, 2016 6.768 6.768 6.739 6.748 194,230 +0.00(+0.00%)
Apr 07, 2016 6.729 6.753 6.719 6.748 273,393 +0.01(+0.15%)
Apr 06, 2016 6.640 6.748 6.640 6.739 204,294 +0.10(+1.49%)
Apr 05, 2016 6.704 6.714 6.635 6.640 399,898 -0.09(-1.32%)
Apr 04, 2016 6.768 6.768 6.679 6.729 281,627 -0.02(-0.37%)
Apr 01, 2016 6.729 6.768 6.729 6.753 373,003 +0.00(+0.07%)
Mar 31, 2016 6.724 6.755 6.719 6.748 518,607 +0.02(+0.37%)
Mar 30, 2016 6.724 6.739 6.694 6.724 420,061 +0.04(+0.59%)
Mar 29, 2016 6.659 6.709 6.630 6.684 362,020 +0.04(+0.60%)
Mar 28, 2016 6.664 6.684 6.644 6.644 250,174 -0.02(-0.30%)
Mar 24, 2016 6.704 6.664 6.664 6.664 194,095 -0.05(-0.74%)
Mar 23, 2016 6.758 6.768 6.709 6.714 365,413 -0.02(-0.37%)
Mar 22, 2016 6.719 6.778 6.711 6.739 818,247 +0.02(+0.29%)
Mar 21, 2016 6.709 6.748 6.669 6.719 263,860 +0.02(+0.33%)
Mar 18, 2016 6.741 6.765 6.682 6.696 502,939 -0.03(-0.44%)
Mar 17, 2016 6.657 6.731 6.642 6.726 594,304 +0.08(+1.26%)
Mar 16, 2016 6.569 6.652 6.544 6.642 467,028 +0.08(+1.27%)
Mar 15, 2016 6.520 6.564 6.520 6.559 467,331 +0.03(+0.53%)
Mar 14, 2016 6.549 6.549 6.490 6.525 435,201 -0.02(-0.38%)
Mar 11, 2016 6.495 6.554 6.485 6.549 517,881 +0.07(+1.06%)
Mar 10, 2016 6.456 6.480 6.439 6.480 454,193 +0.04(+0.69%)
Mar 09, 2016 6.362 6.446 6.357 6.436 750,362 +0.10(+1.63%)
Mar 08, 2016 6.299 6.362 6.284 6.333 583,752 +0.01(+0.16%)
Mar 07, 2016 6.313 6.333 6.289 6.323 589,276 -0.01(-0.23%)
Mar 04, 2016 6.269 6.367 6.269 6.338 497,150 +0.08(+1.26%)
Mar 03, 2016 6.230 6.275 6.230 6.259 399,078 +0.03(+0.47%)
Mar 02, 2016 6.240 6.262 6.225 6.230 265,912 -0.01(-0.16%)
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.