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

Blackstone Strategic Credit Fund (NY: BGB )

12.07 -0.04 (-0.35%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 13, 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 (%)
Jan 31, 2013 7.747 7.775 7.711 7.767 308,796 +0.03(+0.41%)
Jan 30, 2013 7.751 7.759 7.706 7.735 330,529 -0.00(-0.05%)
Jan 29, 2013 7.667 7.767 7.663 7.739 366,401 +0.02(+0.31%)
Jan 28, 2013 7.751 7.759 7.692 7.715 476,064 -0.03(-0.37%)
Jan 25, 2013 7.743 7.767 7.699 7.744 440,442 +0.03(+0.37%)
Jan 24, 2013 7.687 7.763 7.675 7.715 474,207 +0.00(+0.05%)
Jan 23, 2013 7.699 7.759 7.651 7.711 449,601 +0.05(+0.63%)
Jan 22, 2013 7.659 7.803 7.651 7.663 302,764 +0.02(+0.21%)
Jan 18, 2013 7.699 7.699 7.607 7.647 379,311 -0.01(-0.10%)
Jan 17, 2013 7.659 7.711 7.619 7.655 448,159 +0.04(+0.47%)
Jan 16, 2013 7.747 7.763 7.611 7.619 573,947 -0.16(-2.01%)
Jan 15, 2013 7.759 7.779 7.583 7.775 641,625 +0.00(+0.00%)
Jan 14, 2013 7.763 7.787 7.707 7.775 352,508 -0.01(-0.15%)
Jan 11, 2013 7.723 7.787 7.711 7.787 247,876 +0.04(+0.52%)
Jan 10, 2013 7.683 7.751 7.683 7.747 267,931 +0.02(+0.21%)
Jan 09, 2013 7.715 7.743 7.703 7.731 292,905 +0.02(+0.26%)
Jan 08, 2013 7.735 7.735 7.651 7.711 337,701 -0.02(-0.21%)
Jan 07, 2013 7.731 7.743 7.667 7.727 304,028 +0.02(+0.31%)
Jan 04, 2013 7.679 7.703 7.671 7.703 290,853 +0.02(+0.31%)
Jan 03, 2013 7.639 7.686 7.535 7.679 503,627 +0.11(+1.48%)
Jan 02, 2013 7.475 7.579 7.423 7.567 303,024 +0.14(+1.94%)
Dec 31, 2012 7.463 7.519 7.375 7.423 882,636 +0.03(+0.43%)
Dec 28, 2012 7.271 7.419 7.271 7.391 702,266 +0.06(+0.87%)
Dec 27, 2012 7.395 7.395 7.307 7.327 760,010 -0.02(-0.22%)
Dec 26, 2012 7.327 7.359 7.303 7.343 606,585 +0.00(+0.05%)
Dec 24, 2012 7.375 7.403 7.303 7.339 469,174 +0.00(+0.00%)
Dec 21, 2012 7.355 7.359 7.307 7.339 712,155 -0.02(-0.27%)
Dec 20, 2012 7.371 7.427 7.323 7.359 799,813 -0.02(-0.27%)
Dec 19, 2012 7.363 7.403 7.327 7.379 735,806 +0.02(+0.22%)
Dec 18, 2012 7.351 7.468 7.315 7.363 907,010 -0.00(-0.05%)
Dec 17, 2012 7.423 7.459 7.347 7.367 618,463 -0.09(-1.23%)
Dec 14, 2012 7.431 7.479 7.403 7.459 575,998 -0.01(-0.16%)
Dec 13, 2012 7.471 7.559 7.383 7.471 740,284 +0.02(+0.27%)
Dec 12, 2012 7.715 7.715 7.431 7.451 681,561 -0.17(-2.25%)
Dec 11, 2012 7.539 7.679 7.539 7.623 388,958 +0.04(+0.58%)
Dec 10, 2012 7.583 7.639 7.499 7.579 232,979 -0.00(-0.05%)
Dec 07, 2012 7.471 7.599 7.471 7.583 281,001 +0.06(+0.85%)
Dec 06, 2012 7.547 7.579 7.447 7.519 489,039 -0.04(-0.58%)
Dec 05, 2012 7.631 7.671 7.531 7.563 442,686 -0.10(-1.25%)
Dec 04, 2012 7.567 7.719 7.567 7.659 240,191 -0.06(-0.73%)
Nov 30, 2012 7.751 7.751 7.515 7.715 287,624 +0.07(+0.89%)
Nov 29, 2012 7.623 7.691 7.603 7.647 340,865 +0.04(+0.53%)
Nov 28, 2012 7.543 7.695 7.383 7.607 510,457 +0.10(+1.28%)
Nov 27, 2012 7.551 7.563 7.291 7.511 735,826 +0.04(+0.54%)
Nov 26, 2012 7.567 7.643 7.403 7.471 607,947 -0.11(-1.48%)
Nov 23, 2012 7.763 7.763 7.511 7.583 145,397 -0.16(-2.07%)
Nov 21, 2012 7.451 7.779 7.447 7.743 223,227 +0.17(+2.22%)
Nov 20, 2012 7.523 7.643 7.495 7.575 300,769 +0.04(+0.58%)
Nov 19, 2012 7.823 7.823 7.511 7.531 208,520 -0.08(-1.00%)
Nov 16, 2012 7.607 7.671 7.467 7.607 111,949 -0.04(-0.47%)
Nov 15, 2012 7.595 7.667 7.503 7.643 291,450 -0.12(-1.60%)
Nov 14, 2012 7.723 7.783 7.451 7.767 513,503 -0.04(-0.46%)
Nov 13, 2012 7.983 7.983 7.695 7.803 337,449 -0.08(-1.07%)
Nov 12, 2012 7.907 7.955 7.803 7.887 231,074 -0.12(-1.45%)
Nov 09, 2012 7.983 8.007 7.983 8.003 284,313 +0.04(+0.50%)
Nov 08, 2012 7.963 8.031 7.963 7.963 279,444 +0.00(+0.00%)
Nov 07, 2012 7.963 7.979 7.963 7.963 371,899 -0.01(-0.15%)
Nov 06, 2012 7.987 8.007 7.963 7.975 739,410 -0.01(-0.10%)
Nov 05, 2012 7.983 8.002 7.983 7.983 302,256 +0.00(+0.00%)
Nov 02, 2012 8.003 8.009 7.971 7.983 2,118,324 -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.