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

Blackstone Strategic Credit Fund (NY: BGB )

11.98 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 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, 2019 9.576 9.576 9.470 9.470 310,692 -0.12(-1.24%)
May 30, 2019 9.536 9.589 9.536 9.589 204,778 +0.05(+0.55%)
May 29, 2019 9.615 9.629 9.523 9.536 317,247 -0.08(-0.82%)
May 28, 2019 9.615 9.642 9.609 9.615 205,333 +0.01(+0.07%)
May 24, 2019 9.602 9.629 9.576 9.609 229,114 +0.05(+0.48%)
May 23, 2019 9.563 9.596 9.536 9.563 212,159 -0.01(-0.07%)
May 22, 2019 9.530 9.582 9.530 9.569 209,269 +0.03(+0.27%)
May 21, 2019 9.511 9.550 9.511 9.544 285,637 +0.03(+0.34%)
May 20, 2019 9.511 9.524 9.491 9.511 263,111 +0.00(+0.00%)
May 17, 2019 9.504 9.524 9.498 9.511 270,256 +0.01(+0.07%)
May 16, 2019 9.517 9.544 9.485 9.504 272,741 +0.00(+0.00%)
May 15, 2019 9.478 9.524 9.478 9.504 193,582 +0.02(+0.21%)
May 14, 2019 9.458 9.517 9.413 9.485 194,156 +0.05(+0.56%)
May 13, 2019 9.432 9.465 9.400 9.432 160,936 -0.03(-0.28%)
May 10, 2019 9.491 9.491 9.406 9.458 249,631 -0.01(-0.14%)
May 09, 2019 9.478 9.498 9.445 9.472 199,590 -0.02(-0.21%)
May 08, 2019 9.458 9.524 9.458 9.491 155,436 +0.03(+0.28%)
May 07, 2019 9.504 9.537 9.458 9.465 220,459 -0.05(-0.55%)
May 06, 2019 9.491 9.524 9.472 9.517 244,831 +0.01(+0.07%)
May 03, 2019 9.517 9.537 9.491 9.511 311,199 +0.01(+0.07%)
May 02, 2019 9.491 9.517 9.472 9.504 195,372 +0.03(+0.28%)
May 01, 2019 9.452 9.511 9.439 9.478 345,610 +0.04(+0.42%)
Apr 30, 2019 9.386 9.439 9.360 9.439 299,981 +0.07(+0.70%)
Apr 29, 2019 9.380 9.413 9.347 9.373 303,936 +0.02(+0.21%)
Apr 26, 2019 9.347 9.393 9.334 9.354 296,686 -0.01(-0.07%)
Apr 25, 2019 9.386 9.386 9.337 9.360 278,209 -0.03(-0.28%)
Apr 24, 2019 9.406 9.434 9.386 9.386 278,486 -0.02(-0.21%)
Apr 23, 2019 9.400 9.426 9.400 9.406 195,663 +0.01(+0.14%)
Apr 22, 2019 9.445 9.445 9.347 9.393 382,581 -0.05(-0.56%)
Apr 18, 2019 9.459 9.491 9.414 9.446 215,960 -0.01(-0.14%)
Apr 17, 2019 9.472 9.511 9.436 9.459 174,362 -0.01(-0.14%)
Apr 16, 2019 9.472 9.485 9.420 9.472 250,299 +0.03(+0.28%)
Apr 15, 2019 9.446 9.478 9.440 9.446 142,590 +0.01(+0.14%)
Apr 12, 2019 9.524 9.537 9.408 9.433 231,045 -0.06(-0.68%)
Apr 11, 2019 9.472 9.514 9.401 9.498 229,353 +0.04(+0.41%)
Apr 10, 2019 9.414 9.459 9.407 9.459 144,363 +0.09(+0.97%)
Apr 09, 2019 9.433 9.453 9.354 9.368 326,567 -0.06(-0.62%)
Apr 08, 2019 9.440 9.459 9.427 9.427 237,285 -0.04(-0.41%)
Apr 05, 2019 9.491 9.511 9.440 9.466 215,036 -0.03(-0.27%)
Apr 04, 2019 9.459 9.498 9.433 9.491 192,647 +0.01(+0.14%)
Apr 03, 2019 9.478 9.511 9.459 9.478 233,315 +0.00(+0.00%)
Apr 02, 2019 9.472 9.511 9.448 9.478 277,645 -0.03(-0.27%)
Apr 01, 2019 9.297 9.504 9.297 9.504 468,896 +0.25(+2.67%)
Mar 29, 2019 9.284 9.302 9.245 9.258 270,758 -0.02(-0.21%)
Mar 28, 2019 9.355 9.368 9.264 9.277 450,094 -0.08(-0.83%)
Mar 27, 2019 9.329 9.387 9.328 9.355 244,068 +0.01(+0.14%)
Mar 26, 2019 9.342 9.381 9.323 9.342 136,513 +0.04(+0.42%)
Mar 25, 2019 9.297 9.329 9.264 9.303 194,264 -0.05(-0.49%)
Mar 22, 2019 9.459 9.459 9.336 9.349 189,022 -0.09(-0.96%)
Mar 21, 2019 9.511 9.511 9.394 9.440 343,722 -0.05(-0.55%)
Mar 20, 2019 9.492 9.518 9.479 9.492 176,052 -0.01(-0.14%)
Mar 19, 2019 9.537 9.544 9.492 9.505 167,827 -0.01(-0.07%)
Mar 18, 2019 9.563 9.563 9.499 9.511 234,648 -0.02(-0.20%)
Mar 15, 2019 9.511 9.570 9.505 9.531 202,063 +0.02(+0.20%)
Mar 14, 2019 9.511 9.511 9.479 9.511 155,162 +0.01(+0.07%)
Mar 13, 2019 9.447 9.511 9.441 9.505 168,554 +0.06(+0.68%)
Mar 12, 2019 9.434 9.447 9.408 9.441 120,219 +0.05(+0.48%)
Mar 11, 2019 9.402 9.415 9.363 9.395 262,823 +0.02(+0.21%)
Mar 08, 2019 9.337 9.376 9.324 9.376 146,701 +0.02(+0.21%)
Mar 07, 2019 9.370 9.383 9.324 9.357 175,506 -0.03(-0.27%)
Mar 06, 2019 9.421 9.421 9.344 9.383 233,103 -0.01(-0.14%)
Mar 05, 2019 9.415 9.440 9.391 9.395 236,927 +0.00(+0.00%)
Mar 04, 2019 9.428 9.447 9.386 9.395 245,757 -0.03(-0.27%)
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.