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

Blackstone Strategic Credit Fund (NY: BGB )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2020 8.132 8.205 8.060 8.118 254,790 -0.03(-0.36%)
May 28, 2020 8.045 8.169 8.016 8.147 295,957 +0.15(+1.82%)
May 27, 2020 7.943 8.001 7.888 8.001 273,696 +0.10(+1.29%)
May 26, 2020 7.899 7.907 7.856 7.899 209,144 +0.08(+1.02%)
May 22, 2020 7.841 7.848 7.776 7.819 251,218 +0.01(+0.09%)
May 21, 2020 7.827 7.856 7.768 7.812 386,051 +0.02(+0.28%)
May 20, 2020 7.761 7.863 7.754 7.790 390,879 +0.07(+0.96%)
May 19, 2020 7.701 7.730 7.651 7.716 321,131 +0.04(+0.56%)
May 18, 2020 7.586 7.687 7.586 7.673 295,039 +0.15(+2.01%)
May 15, 2020 7.478 7.556 7.478 7.521 178,890 -0.01(-0.10%)
May 14, 2020 7.543 7.572 7.514 7.528 222,323 -0.05(-0.67%)
May 13, 2020 7.665 7.665 7.557 7.579 212,375 -0.09(-1.13%)
May 12, 2020 7.680 7.680 7.640 7.665 320,590 +0.05(+0.66%)
May 11, 2020 7.629 7.665 7.593 7.615 332,967 -0.01(-0.19%)
May 08, 2020 7.629 7.658 7.601 7.629 287,196 +0.04(+0.57%)
May 07, 2020 7.651 7.687 7.564 7.586 315,448 -0.02(-0.28%)
May 06, 2020 7.579 7.622 7.550 7.608 324,914 +0.03(+0.38%)
May 05, 2020 7.680 7.745 7.507 7.579 589,094 +0.01(+0.10%)
May 04, 2020 7.622 7.622 7.543 7.572 209,317 -0.10(-1.32%)
May 01, 2020 7.694 7.701 7.608 7.673 316,872 -0.10(-1.30%)
Apr 30, 2020 7.766 7.774 7.658 7.774 302,934 +0.02(+0.28%)
Apr 29, 2020 7.615 7.766 7.615 7.752 393,717 +0.15(+1.99%)
Apr 28, 2020 7.629 7.673 7.593 7.601 269,244 +0.01(+0.09%)
Apr 27, 2020 7.673 7.701 7.572 7.593 185,308 -0.08(-1.03%)
Apr 24, 2020 7.759 7.766 7.593 7.673 247,535 -0.05(-0.65%)
Apr 23, 2020 7.810 7.817 7.701 7.723 187,763 -0.09(-1.20%)
Apr 22, 2020 7.766 7.846 7.709 7.817 166,948 +0.12(+1.52%)
Apr 21, 2020 7.600 7.750 7.571 7.700 322,779 +0.03(+0.37%)
Apr 20, 2020 7.679 7.723 7.600 7.671 214,343 -0.08(-1.01%)
Apr 17, 2020 7.657 7.764 7.586 7.750 422,239 +0.14(+1.78%)
Apr 16, 2020 7.886 7.900 7.514 7.614 462,097 -0.25(-3.18%)
Apr 15, 2020 7.836 7.864 7.607 7.864 284,161 -0.04(-0.54%)
Apr 14, 2020 7.800 8.000 7.793 7.907 422,295 +0.21(+2.69%)
Apr 13, 2020 7.936 7.936 7.571 7.700 769,490 -0.21(-2.71%)
Apr 09, 2020 7.786 8.179 7.745 7.914 637,138 +0.34(+4.53%)
Apr 08, 2020 7.450 7.604 7.421 7.571 328,904 +0.25(+3.41%)
Apr 07, 2020 7.264 7.379 7.214 7.321 385,298 +0.20(+2.81%)
Apr 06, 2020 7.221 7.250 7.029 7.121 552,952 +0.01(+0.10%)
Apr 03, 2020 7.143 7.143 6.914 7.114 261,659 -0.01(-0.20%)
Apr 02, 2020 7.000 7.171 6.938 7.129 436,286 +0.17(+2.46%)
Apr 01, 2020 7.114 7.279 6.907 6.957 919,123 -0.48(-6.44%)
Mar 31, 2020 7.343 7.507 7.207 7.436 949,646 +0.22(+3.07%)
Mar 30, 2020 7.243 7.271 7.079 7.214 450,433 +0.05(+0.70%)
Mar 27, 2020 7.229 7.229 6.879 7.164 575,258 -0.08(-1.08%)
Mar 26, 2020 7.321 7.493 6.971 7.243 770,305 -0.04(-0.49%)
Mar 25, 2020 6.571 7.421 6.451 7.279 701,783 +0.83(+12.85%)
Mar 24, 2020 6.579 6.879 6.393 6.450 1,225,780 +0.23(+3.67%)
Mar 23, 2020 6.779 6.779 6.189 6.221 950,378 -0.68(-9.82%)
Mar 20, 2020 6.687 7.238 6.658 6.899 1,847,847 +0.41(+6.32%)
Mar 19, 2020 5.690 6.524 5.591 6.489 1,110,362 +0.68(+11.68%)
Mar 18, 2020 7.598 7.612 5.761 5.810 1,989,162 -2.05(-26.08%)
Mar 17, 2020 7.782 7.941 7.627 7.860 788,594 +0.10(+1.28%)
Mar 16, 2020 7.669 8.051 7.634 7.761 481,617 -0.72(-8.50%)
Mar 13, 2020 8.164 8.510 8.072 8.482 762,992 +0.57(+7.24%)
Mar 12, 2020 8.461 8.531 7.259 7.909 1,271,636 -0.90(-10.26%)
Mar 11, 2020 8.948 8.990 8.659 8.814 589,643 -0.28(-3.11%)
Mar 10, 2020 9.210 9.210 8.814 9.097 614,465 +0.11(+1.26%)
Mar 09, 2020 9.443 9.450 8.934 8.984 512,238 -0.81(-8.30%)
Mar 06, 2020 9.648 9.797 9.577 9.797 436,884 +0.01(+0.07%)
Mar 05, 2020 9.825 9.853 9.730 9.789 443,855 -0.15(-1.49%)
Mar 04, 2020 9.811 9.938 9.754 9.938 320,108 +0.22(+2.25%)
Mar 03, 2020 9.853 9.980 9.719 9.719 485,501 -0.06(-0.65%)
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.