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: 6:30 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, 2018 9.205 9.205 9.130 9.130 288,693 -0.07(-0.76%)
Jan 30, 2018 9.182 9.217 9.159 9.199 424,397 -0.01(-0.06%)
Jan 29, 2018 9.188 9.211 9.153 9.205 471,445 +0.03(+0.32%)
Jan 26, 2018 9.194 9.196 9.170 9.176 231,651 +0.00(+0.00%)
Jan 25, 2018 9.194 9.205 9.159 9.176 400,716 +0.01(+0.13%)
Jan 24, 2018 9.188 9.234 9.165 9.165 435,566 -0.01(-0.06%)
Jan 23, 2018 9.165 9.199 9.153 9.170 390,139 +0.02(+0.25%)
Jan 22, 2018 9.112 9.182 9.112 9.147 282,218 +0.05(+0.51%)
Jan 19, 2018 9.118 9.136 9.084 9.101 307,566 -0.05(-0.51%)
Jan 18, 2018 9.159 9.159 9.089 9.147 349,066 +0.01(+0.13%)
Jan 17, 2018 9.165 9.170 9.136 9.136 347,183 -0.01(-0.13%)
Jan 16, 2018 9.165 9.188 9.133 9.147 260,604 -0.02(-0.19%)
Jan 12, 2018 9.165 9.165 9.165 0 +0.02(+0.25%)
Jan 11, 2018 9.136 9.153 9.123 9.141 211,276 +0.02(+0.25%)
Jan 10, 2018 9.147 9.118 427,440 -0.01(-0.13%)
Jan 09, 2018 9.147 9.150 9.130 9.130 251,534 +0.02(+0.19%)
Jan 08, 2018 9.182 9.182 9.112 9.112 303,543 -0.06(-0.63%)
Jan 05, 2018 9.159 9.176 9.136 9.170 251,971 +0.03(+0.38%)
Jan 04, 2018 9.165 9.222 9.118 9.136 758,299 +0.02(+0.19%)
Jan 03, 2018 9.107 9.176 9.101 9.118 952,663 +0.03(+0.38%)
Jan 02, 2018 9.118 9.144 9.083 9.084 1,006,058 -0.01(-0.13%)
Dec 29, 2017 9.095 9.095 9.095 0 +0.01(+0.13%)
Dec 28, 2017 9.095 9.095 9.046 9.084 258,269 +0.02(+0.22%)
Dec 27, 2017 9.075 9.086 9.040 9.063 338,892 +0.01(+0.06%)
Dec 26, 2017 9.069 9.081 9.012 9.058 387,264 -0.03(-0.38%)
Dec 22, 2017 9.046 9.104 9.043 9.092 252,437 +0.06(+0.64%)
Dec 21, 2017 9.058 9.069 9.026 9.035 327,367 -0.02(-0.25%)
Dec 20, 2017 9.069 9.098 9.040 9.058 393,460 -0.02(-0.22%)
Dec 19, 2017 9.055 9.095 9.055 9.078 268,491 +0.02(+0.25%)
Dec 18, 2017 9.112 9.112 9.049 9.055 374,582 -0.02(-0.25%)
Dec 15, 2017 9.095 9.123 9.052 9.078 279,996 -0.01(-0.13%)
Dec 14, 2017 9.106 9.118 9.089 9.089 183,741 -0.01(-0.06%)
Dec 13, 2017 9.129 9.135 9.083 9.095 532,336 -0.02(-0.25%)
Dec 12, 2017 9.163 9.169 9.112 9.118 376,892 -0.04(-0.44%)
Dec 11, 2017 9.181 9.181 9.129 9.158 306,811 -0.01(-0.06%)
Dec 08, 2017 9.146 9.163 9.123 9.163 216,108 +0.03(+0.31%)
Dec 07, 2017 9.118 9.175 9.089 9.135 501,411 +0.02(+0.25%)
Dec 06, 2017 9.049 9.118 9.032 9.112 305,465 +0.07(+0.76%)
Dec 05, 2017 9.009 9.048 9.009 9.043 243,625 +0.01(+0.13%)
Dec 04, 2017 9.049 9.061 9.015 9.032 236,743 +0.01(+0.13%)
Dec 01, 2017 8.981 9.038 8.981 9.021 245,458 +0.03(+0.38%)
Nov 30, 2017 9.009 9.026 8.981 8.986 304,620 +0.00(+0.00%)
Nov 29, 2017 8.975 9.015 8.952 8.986 246,199 +0.01(+0.13%)
Nov 28, 2017 8.975 9.015 8.963 8.975 381,470 -0.01(-0.06%)
Nov 27, 2017 9.009 9.038 8.969 8.981 380,687 -0.04(-0.44%)
Nov 24, 2017 9.026 9.043 8.998 9.021 219,851 +0.02(+0.25%)
Nov 22, 2017 8.958 9.009 8.941 8.998 292,706 +0.06(+0.64%)
Nov 21, 2017 8.946 8.992 8.923 8.941 485,230 -0.00(-0.03%)
Nov 20, 2017 8.949 8.960 8.902 8.943 329,935 +0.01(+0.13%)
Nov 17, 2017 8.938 8.972 8.921 8.932 253,656 +0.01(+0.13%)
Nov 16, 2017 8.892 8.955 8.892 8.921 206,569 +0.06(+0.70%)
Nov 15, 2017 8.841 8.870 8.807 8.858 427,708 +0.00(+0.00%)
Nov 14, 2017 8.904 8.934 8.819 8.858 506,615 -0.05(-0.51%)
Nov 13, 2017 8.949 8.955 8.904 8.904 294,100 -0.06(-0.63%)
Nov 10, 2017 8.949 8.960 8.898 8.960 282,782 -0.01(-0.06%)
Nov 09, 2017 8.943 8.966 8.904 8.966 230,198 +0.00(+0.00%)
Nov 08, 2017 8.966 8.983 8.938 8.966 227,772 -0.01(-0.13%)
Nov 07, 2017 8.977 8.989 8.955 8.977 188,750 +0.01(+0.13%)
Nov 06, 2017 8.949 8.972 8.915 8.966 152,357 +0.01(+0.13%)
Nov 03, 2017 8.983 8.983 8.915 8.955 407,277 -0.02(-0.19%)
Nov 02, 2017 9.040 9.040 8.966 8.972 257,753 -0.06(-0.69%)
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.