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%)
Streaming Delayed Price Updated: 3:59 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 30, 2015 7.093 7.133 7.075 7.080 221,133 -0.04(-0.50%)
Jan 29, 2015 7.062 7.115 7.057 7.115 255,447 +0.03(+0.44%)
Jan 28, 2015 7.111 7.120 7.059 7.084 214,650 -0.02(-0.32%)
Jan 27, 2015 7.093 7.124 7.066 7.106 288,878 +0.00(+0.00%)
Jan 26, 2015 7.192 7.192 7.098 7.106 373,750 -0.08(-1.06%)
Jan 23, 2015 7.178 7.196 7.165 7.183 281,090 +0.00(+0.00%)
Jan 22, 2015 7.196 7.205 7.178 7.183 237,111 -0.01(-0.12%)
Jan 21, 2015 7.210 7.210 7.165 7.192 288,637 -0.00(-0.03%)
Jan 20, 2015 7.203 7.203 7.145 7.194 320,536 +0.00(+0.06%)
Jan 16, 2015 7.123 7.189 7.096 7.189 366,995 +0.06(+0.81%)
Jan 15, 2015 7.140 7.140 7.083 7.132 230,484 -0.00(-0.06%)
Jan 14, 2015 7.163 7.167 7.096 7.136 210,878 -0.07(-0.99%)
Jan 13, 2015 7.189 7.216 7.176 7.207 178,165 +0.02(+0.25%)
Jan 12, 2015 7.194 7.212 7.145 7.189 272,112 -0.00(-0.06%)
Jan 09, 2015 7.172 7.194 7.145 7.194 171,810 +0.01(+0.19%)
Jan 08, 2015 7.172 7.181 7.132 7.181 218,228 +0.02(+0.31%)
Jan 07, 2015 7.158 7.167 7.091 7.158 261,684 +0.02(+0.31%)
Jan 06, 2015 7.140 7.158 7.109 7.136 310,017 +0.00(+0.00%)
Jan 05, 2015 7.189 7.189 7.123 7.136 320,934 -0.08(-1.17%)
Jan 02, 2015 7.301 7.301 7.185 7.221 513,428 -0.12(-1.58%)
Dec 31, 2014 7.172 7.336 7.336 7.336 2,136,956 +0.16(+2.23%)
Dec 30, 2014 7.087 7.189 7.056 7.176 2,031,856 +0.08(+1.07%)
Dec 29, 2014 7.074 7.118 7.016 7.100 904,508 +0.03(+0.38%)
Dec 26, 2014 7.034 7.100 7.034 7.074 639,483 +0.04(+0.51%)
Dec 24, 2014 7.043 7.038 7.038 7.038 282,816 +0.01(+0.19%)
Dec 23, 2014 7.029 7.056 6.995 7.025 953,523 +0.03(+0.38%)
Dec 22, 2014 7.100 7.100 6.967 6.998 829,297 -0.12(-1.63%)
Dec 19, 2014 7.074 7.114 7.051 7.114 474,191 +0.06(+0.85%)
Dec 18, 2014 7.040 7.093 6.983 7.054 826,343 +0.07(+1.01%)
Dec 17, 2014 6.917 6.992 6.894 6.983 603,484 +0.08(+1.09%)
Dec 16, 2014 6.912 6.939 6.899 6.908 737,397 -0.03(-0.45%)
Dec 15, 2014 6.939 6.961 6.934 6.939 1,023,684 -0.01(-0.13%)
Dec 12, 2014 7.009 7.023 6.934 6.948 1,084,590 -0.10(-1.38%)
Dec 11, 2014 7.111 7.111 7.045 7.045 613,958 -0.06(-0.87%)
Dec 10, 2014 7.142 7.164 7.098 7.107 905,986 -0.04(-0.62%)
Dec 09, 2014 7.138 7.151 7.111 7.151 590,821 -0.01(-0.12%)
Dec 08, 2014 7.169 7.169 7.142 7.160 937,594 +0.00(+0.00%)
Dec 05, 2014 7.169 7.182 7.151 7.160 607,697 -0.01(-0.18%)
Dec 04, 2014 7.173 7.182 7.160 7.173 765,337 +0.00(+0.00%)
Dec 03, 2014 7.169 7.182 7.142 7.173 612,312 +0.00(+0.00%)
Dec 02, 2014 7.142 7.173 7.142 7.173 351,213 +0.03(+0.37%)
Dec 01, 2014 7.142 7.169 7.124 7.147 438,685 -0.04(-0.55%)
Nov 28, 2014 7.186 7.195 7.169 7.186 319,373 -0.01(-0.18%)
Nov 26, 2014 7.182 7.200 7.200 7.200 541,567 +0.02(+0.31%)
Nov 25, 2014 7.186 7.191 7.169 7.177 647,345 +0.00(+0.00%)
Nov 24, 2014 7.195 7.208 7.173 7.177 337,861 -0.02(-0.31%)
Nov 21, 2014 7.191 7.208 7.182 7.200 595,742 +0.02(+0.31%)
Nov 20, 2014 7.173 7.222 7.164 7.177 869,691 -0.02(-0.25%)
Nov 19, 2014 7.182 7.208 7.169 7.195 425,773 +0.00(+0.00%)
Nov 18, 2014 7.217 7.231 7.191 7.195 342,238 -0.00(-0.03%)
Nov 17, 2014 7.197 7.219 7.193 7.197 332,582 -0.02(-0.30%)
Nov 14, 2014 7.211 7.228 7.211 7.219 252,805 +0.00(+0.00%)
Nov 13, 2014 7.215 7.263 7.202 7.219 410,980 +0.01(+0.12%)
Nov 12, 2014 7.184 7.224 7.175 7.211 361,890 +0.01(+0.12%)
Nov 11, 2014 7.211 7.211 7.193 7.202 316,551 -0.02(-0.30%)
Nov 10, 2014 7.228 7.233 7.202 7.224 339,291 +0.00(+0.06%)
Nov 07, 2014 7.228 7.228 7.211 7.219 154,674 +0.00(+0.06%)
Nov 06, 2014 7.211 7.232 7.211 7.215 212,430 -0.02(-0.30%)
Nov 05, 2014 7.237 7.237 7.219 7.237 169,175 +0.01(+0.09%)
Nov 04, 2014 7.263 7.268 7.224 7.230 180,730 -0.05(-0.75%)
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.