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, 2023 9.851 9.931 9.851 9.878 159,725 +0.05(+0.54%)
Jan 30, 2023 9.727 9.843 9.727 9.825 145,184 +0.07(+0.73%)
Jan 27, 2023 9.754 9.807 9.727 9.754 198,943 +0.03(+0.27%)
Jan 26, 2023 9.718 9.772 9.709 9.727 174,214 +0.02(+0.18%)
Jan 25, 2023 9.736 9.772 9.709 9.709 172,090 -0.05(-0.55%)
Jan 24, 2023 9.851 9.851 9.763 9.763 122,044 -0.03(-0.27%)
Jan 23, 2023 9.736 9.816 9.718 9.789 166,342 +0.06(+0.59%)
Jan 20, 2023 9.661 9.740 9.644 9.732 377,047 +0.09(+0.91%)
Jan 19, 2023 9.644 9.723 9.644 9.644 156,299 -0.02(-0.18%)
Jan 18, 2023 9.723 9.793 9.661 9.661 183,678 -0.04(-0.45%)
Jan 17, 2023 9.740 9.837 9.661 9.705 203,597 -0.05(-0.54%)
Jan 13, 2023 9.652 9.802 9.635 9.758 247,359 +0.08(+0.82%)
Jan 12, 2023 9.661 9.679 9.555 9.679 190,771 +0.04(+0.46%)
Jan 11, 2023 9.529 9.635 9.529 9.635 187,851 +0.11(+1.11%)
Jan 10, 2023 9.459 9.529 9.432 9.529 109,751 +0.09(+0.93%)
Jan 09, 2023 9.476 9.549 9.423 9.441 205,276 -0.02(-0.19%)
Jan 06, 2023 9.379 9.511 9.379 9.459 213,955 +0.10(+1.03%)
Jan 05, 2023 9.388 9.432 9.318 9.362 175,260 -0.08(-0.84%)
Jan 04, 2023 9.441 9.503 9.353 9.441 161,632 +0.02(+0.19%)
Jan 03, 2023 9.344 9.441 9.309 9.423 211,851 +0.11(+1.13%)
Dec 30, 2022 9.291 9.397 9.291 9.318 289,954 -0.02(-0.19%)
Dec 29, 2022 9.265 9.353 9.256 9.335 231,076 +0.08(+0.86%)
Dec 28, 2022 9.318 9.379 9.230 9.256 338,793 -0.09(-0.94%)
Dec 27, 2022 9.485 9.485 9.335 9.344 305,596 -0.18(-1.85%)
Dec 23, 2022 9.573 9.698 9.485 9.520 314,460 -0.03(-0.28%)
Dec 22, 2022 9.467 9.599 9.406 9.547 266,262 +0.04(+0.37%)
Dec 21, 2022 9.371 9.538 9.326 9.511 266,488 +0.15(+1.55%)
Dec 20, 2022 9.244 9.401 9.231 9.366 963,706 +0.13(+1.42%)
Dec 19, 2022 9.340 9.340 9.191 9.235 196,523 -0.11(-1.21%)
Dec 16, 2022 9.331 9.384 9.322 9.349 204,818 +0.00(+0.00%)
Dec 15, 2022 9.331 9.366 9.305 9.349 150,286 +0.00(+0.00%)
Dec 14, 2022 9.261 9.392 9.248 9.349 265,844 +0.05(+0.56%)
Dec 13, 2022 9.340 9.375 9.279 9.296 369,850 +0.03(+0.38%)
Dec 12, 2022 9.226 9.279 9.183 9.261 200,691 +0.07(+0.76%)
Dec 09, 2022 9.235 9.322 9.191 9.191 208,375 -0.08(-0.85%)
Dec 08, 2022 9.305 9.331 9.244 9.270 193,231 -0.03(-0.28%)
Dec 07, 2022 9.314 9.379 9.296 9.296 244,323 -0.04(-0.47%)
Dec 06, 2022 9.392 9.436 9.322 9.340 171,858 -0.09(-0.93%)
Dec 05, 2022 9.453 9.523 9.419 9.427 132,685 -0.10(-1.10%)
Dec 02, 2022 9.497 9.541 9.480 9.532 112,915 -0.01(-0.09%)
Dec 01, 2022 9.611 9.681 9.541 9.541 161,456 -0.09(-0.91%)
Nov 30, 2022 9.453 9.689 9.419 9.628 269,046 +0.19(+2.04%)
Nov 29, 2022 9.410 9.462 9.384 9.436 110,017 +0.03(+0.28%)
Nov 28, 2022 9.410 9.458 9.375 9.410 179,079 +0.01(+0.09%)
Nov 25, 2022 9.427 9.462 9.401 9.401 21,158 -0.03(-0.37%)
Nov 23, 2022 9.480 9.541 9.427 9.436 62,528 -0.07(-0.74%)
Nov 22, 2022 9.410 9.515 9.396 9.506 144,974 +0.10(+1.02%)
Nov 21, 2022 9.331 9.410 9.313 9.410 174,730 +0.08(+0.91%)
Nov 18, 2022 9.368 9.368 9.308 9.325 158,448 -0.01(-0.09%)
Nov 17, 2022 9.299 9.334 9.282 9.334 135,048 -0.02(-0.19%)
Nov 16, 2022 9.386 9.386 9.325 9.351 250,605 -0.01(-0.09%)
Nov 15, 2022 9.299 9.360 9.290 9.360 215,225 +0.12(+1.31%)
Nov 14, 2022 9.368 9.370 9.230 9.238 92,136 -0.12(-1.30%)
Nov 11, 2022 9.455 9.472 9.329 9.360 139,387 -0.06(-0.64%)
Nov 10, 2022 9.394 9.464 9.345 9.420 113,453 +0.16(+1.78%)
Nov 09, 2022 9.368 9.368 9.221 9.256 65,043 -0.11(-1.20%)
Nov 08, 2022 9.377 9.377 9.108 9.368 194,505 +0.01(+0.09%)
Nov 07, 2022 9.386 9.420 9.316 9.360 140,789 -0.03(-0.37%)
Nov 04, 2022 9.247 9.420 9.230 9.394 216,730 +0.21(+2.27%)
Nov 03, 2022 9.126 9.230 9.108 9.186 150,850 +0.02(+0.19%)
Nov 02, 2022 9.152 9.169 103,366 +0.01(+0.09%)
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.