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 (-0.33%)
Official Closing Price Updated: 7:00 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, 2014 7.485 7.535 7.473 7.502 178,275 -0.00(-0.06%)
Jan 30, 2014 7.543 7.543 7.477 7.506 476,942 -0.04(-0.55%)
Jan 29, 2014 7.502 7.585 7.498 7.547 305,134 +0.04(+0.55%)
Jan 28, 2014 7.539 7.583 7.506 7.506 274,409 -0.04(-0.55%)
Jan 27, 2014 7.597 7.608 7.547 7.547 185,296 -0.07(-0.87%)
Jan 24, 2014 7.618 7.639 7.564 7.614 282,443 +0.00(+0.05%)
Jan 23, 2014 7.556 7.614 7.556 7.610 248,776 +0.05(+0.66%)
Jan 22, 2014 7.622 7.639 7.547 7.560 199,034 -0.04(-0.56%)
Jan 21, 2014 7.595 7.632 7.566 7.603 262,538 +0.03(+0.38%)
Jan 17, 2014 7.582 7.574 7.574 7.574 255,429 -0.01(-0.16%)
Jan 16, 2014 7.524 7.590 7.504 7.586 283,961 +0.07(+0.88%)
Jan 15, 2014 7.491 7.528 7.483 7.520 170,259 +0.03(+0.39%)
Jan 14, 2014 7.495 7.512 7.475 7.491 287,631 +0.00(+0.00%)
Jan 13, 2014 7.504 7.537 7.471 7.491 210,269 -0.02(-0.33%)
Jan 10, 2014 7.499 7.516 7.462 7.516 231,710 +0.01(+0.17%)
Jan 09, 2014 7.479 7.520 7.458 7.504 265,068 +0.02(+0.33%)
Jan 08, 2014 7.425 7.487 7.413 7.479 368,009 +0.04(+0.50%)
Jan 07, 2014 7.367 7.466 7.359 7.442 250,516 +0.07(+1.01%)
Jan 06, 2014 7.371 7.392 7.355 7.367 193,700 -0.00(-0.06%)
Jan 03, 2014 7.400 7.404 7.338 7.371 167,248 -0.00(-0.06%)
Jan 02, 2014 7.351 7.388 7.346 7.375 264,323 +0.02(+0.22%)
Dec 31, 2013 7.384 7.359 7.359 7.359 789,750 -0.02(-0.34%)
Dec 30, 2013 7.334 7.384 7.330 7.384 1,288,689 +0.03(+0.39%)
Dec 27, 2013 7.342 7.380 7.322 7.355 491,575 -0.02(-0.28%)
Dec 26, 2013 7.371 7.380 7.326 7.375 884,121 +0.01(+0.11%)
Dec 24, 2013 7.355 7.367 7.318 7.367 340,705 +0.01(+0.11%)
Dec 23, 2013 7.322 7.380 7.202 7.359 1,219,135 +0.08(+1.08%)
Dec 20, 2013 7.297 7.351 7.247 7.280 1,448,289 -0.02(-0.23%)
Dec 19, 2013 7.297 7.326 7.256 7.297 1,407,004 +0.02(+0.32%)
Dec 18, 2013 7.286 7.321 7.261 7.273 659,806 +0.01(+0.11%)
Dec 17, 2013 7.269 7.290 7.253 7.265 688,392 -0.02(-0.23%)
Dec 16, 2013 7.290 7.319 7.269 7.282 522,503 +0.01(+0.11%)
Dec 13, 2013 7.343 7.343 7.261 7.273 590,011 -0.09(-1.28%)
Dec 12, 2013 7.323 7.372 7.261 7.368 574,004 +0.06(+0.79%)
Dec 11, 2013 7.347 7.347 7.277 7.310 554,746 +0.00(+0.00%)
Dec 10, 2013 7.319 7.364 7.269 7.310 693,074 -0.02(-0.28%)
Dec 09, 2013 7.298 7.360 7.298 7.331 313,562 +0.03(+0.45%)
Dec 06, 2013 7.327 7.388 7.257 7.298 490,902 +0.03(+0.40%)
Dec 05, 2013 7.228 7.286 7.216 7.269 318,020 +0.03(+0.40%)
Dec 04, 2013 7.228 7.286 7.224 7.240 571,766 -0.04(-0.51%)
Dec 03, 2013 7.277 7.327 7.245 7.277 373,439 +0.00(+0.00%)
Dec 02, 2013 7.286 7.286 7.228 7.277 464,101 +0.01(+0.17%)
Nov 29, 2013 7.261 7.294 7.240 7.265 200,016 -0.02(-0.23%)
Nov 27, 2013 7.257 7.300 7.249 7.282 344,123 +0.02(+0.28%)
Nov 26, 2013 7.282 7.282 7.216 7.261 651,737 +0.00(+0.00%)
Nov 25, 2013 7.306 7.343 7.241 7.261 492,139 -0.01(-0.11%)
Nov 22, 2013 7.240 7.298 7.199 7.269 776,897 +0.02(+0.23%)
Nov 21, 2013 7.286 7.343 7.220 7.253 625,266 -0.02(-0.23%)
Nov 20, 2013 7.384 7.384 7.269 7.269 689,337 -0.14(-1.83%)
Nov 19, 2013 7.450 7.466 7.380 7.405 425,493 -0.06(-0.83%)
Nov 18, 2013 7.470 7.532 7.433 7.466 597,270 -0.04(-0.49%)
Nov 15, 2013 7.483 7.503 7.458 7.503 421,427 +0.02(+0.22%)
Nov 14, 2013 7.458 7.491 7.442 7.487 861,449 +0.08(+1.04%)
Nov 12, 2013 7.386 7.441 7.382 7.410 283,988 +0.01(+0.17%)
Nov 11, 2013 7.386 7.443 7.373 7.398 275,830 -0.01(-0.11%)
Nov 08, 2013 7.471 7.471 7.377 7.406 440,761 -0.02(-0.33%)
Nov 07, 2013 7.463 7.508 7.390 7.430 405,331 -0.04(-0.49%)
Nov 06, 2013 7.467 7.528 7.410 7.467 412,700 +0.01(+0.16%)
Nov 05, 2013 7.500 7.508 7.447 7.455 286,932 -0.03(-0.44%)
Nov 04, 2013 7.471 7.541 7.471 7.488 353,128 -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.