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

Blackstone Strategic Credit Fund (NY: BGB )

11.86 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 10.40 10.41 10.29 10.29 170,264 -0.09(-0.88%)
Jan 30, 2020 10.37 10.40 10.36 10.38 230,685 +0.01(+0.07%)
Jan 29, 2020 10.34 10.39 10.34 10.37 159,852 +0.06(+0.54%)
Jan 28, 2020 10.34 10.39 10.32 10.32 133,389 -0.02(-0.20%)
Jan 27, 2020 10.29 10.34 10.26 10.34 222,449 +0.01(+0.14%)
Jan 24, 2020 10.30 10.34 10.30 10.32 145,473 +0.01(+0.14%)
Jan 23, 2020 10.32 10.32 10.30 10.31 96,315 +0.00(+0.00%)
Jan 22, 2020 10.30 10.32 10.29 10.31 191,666 -0.01(-0.07%)
Jan 21, 2020 10.34 10.35 10.31 10.32 112,770 +0.03(+0.27%)
Jan 17, 2020 10.32 10.34 10.23 10.29 191,209 -0.04(-0.41%)
Jan 16, 2020 10.33 10.35 10.29 10.33 178,148 +0.00(+0.00%)
Jan 15, 2020 10.30 10.34 10.28 10.33 229,863 +0.07(+0.68%)
Jan 14, 2020 10.28 10.31 10.23 10.26 203,069 +0.01(+0.07%)
Jan 13, 2020 10.18 10.26 10.18 10.25 195,764 +0.06(+0.62%)
Jan 10, 2020 10.12 10.21 10.12 10.19 188,787 +0.08(+0.76%)
Jan 09, 2020 10.11 10.15 10.09 10.11 168,637 -0.01(-0.07%)
Jan 08, 2020 10.06 10.15 10.06 10.12 216,112 +0.01(+0.07%)
Jan 07, 2020 10.06 10.11 10.01 10.11 207,103 +0.06(+0.56%)
Jan 06, 2020 10.04 10.07 10.01 10.06 342,901 -0.05(-0.49%)
Jan 03, 2020 10.03 10.11 10.00 10.11 361,616 +0.06(+0.56%)
Jan 02, 2020 10.12 10.13 10.05 10.05 366,539 -0.04(-0.42%)
Dec 31, 2019 10.09 10.14 10.05 10.09 335,827 -0.01(-0.07%)
Dec 30, 2019 10.15 10.15 10.05 10.10 245,993 -0.06(-0.55%)
Dec 27, 2019 10.07 10.20 10.07 10.16 347,088 +0.09(+0.90%)
Dec 26, 2019 9.989 10.07 9.954 10.07 283,565 +0.12(+1.19%)
Dec 24, 2019 9.954 9.975 9.919 9.947 165,642 +0.05(+0.49%)
Dec 23, 2019 9.877 9.968 9.877 9.898 275,225 +0.03(+0.35%)
Dec 20, 2019 9.933 9.999 9.836 9.863 474,661 +0.00(+0.04%)
Dec 19, 2019 9.881 9.950 9.853 9.860 304,526 -0.01(-0.14%)
Dec 18, 2019 9.832 9.908 9.832 9.874 260,919 +0.04(+0.42%)
Dec 17, 2019 9.825 9.908 9.818 9.832 386,173 +0.02(+0.21%)
Dec 16, 2019 9.763 9.846 9.763 9.812 351,247 +0.05(+0.50%)
Dec 13, 2019 9.722 9.763 9.708 9.763 318,979 +0.03(+0.36%)
Dec 12, 2019 9.701 9.729 9.660 9.729 345,189 +0.01(+0.07%)
Dec 11, 2019 9.701 9.729 9.660 9.722 462,659 -0.03(-0.28%)
Dec 10, 2019 9.666 9.749 9.639 9.749 454,076 +0.06(+0.64%)
Dec 09, 2019 9.687 9.715 9.666 9.687 280,525 +0.00(+0.00%)
Dec 06, 2019 9.680 9.701 9.653 9.687 281,350 +0.03(+0.29%)
Dec 05, 2019 9.694 9.729 9.639 9.660 310,285 -0.03(-0.36%)
Dec 04, 2019 9.646 9.729 9.646 9.694 233,527 +0.06(+0.57%)
Dec 03, 2019 9.729 9.729 9.625 9.639 464,226 -0.10(-1.06%)
Dec 02, 2019 9.729 9.742 9.639 9.742 317,841 +0.03(+0.36%)
Nov 29, 2019 9.722 9.763 9.708 9.708 214,630 -0.02(-0.21%)
Nov 27, 2019 9.742 9.767 9.708 9.729 217,091 +0.01(+0.07%)
Nov 26, 2019 9.701 9.756 9.687 9.722 206,212 +0.05(+0.50%)
Nov 25, 2019 9.694 9.729 9.639 9.673 252,216 -0.03(-0.36%)
Nov 22, 2019 9.666 9.722 9.666 9.708 200,881 +0.06(+0.64%)
Nov 21, 2019 9.680 9.729 9.646 9.646 193,629 -0.01(-0.14%)
Nov 20, 2019 9.686 9.727 9.645 9.659 410,615 -0.02(-0.21%)
Nov 19, 2019 9.645 9.679 9.631 9.679 188,106 +0.05(+0.50%)
Nov 18, 2019 9.611 9.631 9.590 9.631 174,602 +0.03(+0.29%)
Nov 15, 2019 9.590 9.652 9.570 9.604 272,060 +0.01(+0.14%)
Nov 14, 2019 9.618 9.645 9.583 9.590 210,704 -0.05(-0.57%)
Nov 13, 2019 9.597 9.645 9.577 9.645 213,003 +0.05(+0.50%)
Nov 12, 2019 9.583 9.604 9.563 9.597 268,389 +0.02(+0.21%)
Nov 11, 2019 9.583 9.590 9.542 9.577 223,901 -0.01(-0.07%)
Nov 08, 2019 9.577 9.583 9.542 9.583 190,077 +0.03(+0.29%)
Nov 07, 2019 9.577 9.604 9.542 9.556 211,398 -0.01(-0.14%)
Nov 06, 2019 9.577 9.604 9.556 9.570 242,379 +0.04(+0.43%)
Nov 05, 2019 9.604 9.604 9.529 9.529 291,935 +0.00(+0.00%)
Nov 04, 2019 9.439 9.556 9.439 9.529 332,686 +0.08(+0.80%)
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.