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

Blackstone Strategic Credit Fund (NY: BGB )

12.41 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 6.919 6.952 6.919 6.919 181,238 -0.00(-0.07%)
May 27, 2016 6.904 6.924 6.924 6.924 198,420 +0.02(+0.28%)
May 26, 2016 6.861 6.904 6.846 6.904 320,176 +0.05(+0.70%)
May 25, 2016 6.841 6.856 6.822 6.856 626,508 +0.05(+0.71%)
May 24, 2016 6.745 6.808 6.740 6.808 398,421 +0.08(+1.22%)
May 23, 2016 6.740 6.755 6.725 6.726 326,961 +0.00(+0.00%)
May 20, 2016 6.687 6.735 6.684 6.726 425,090 +0.04(+0.65%)
May 19, 2016 6.755 6.774 6.672 6.682 600,955 -0.08(-1.18%)
May 18, 2016 6.776 6.805 6.738 6.762 421,737 -0.01(-0.21%)
May 17, 2016 6.791 6.795 6.762 6.776 243,456 +0.00(+0.07%)
May 16, 2016 6.757 6.796 6.743 6.771 268,576 +0.03(+0.43%)
May 13, 2016 6.747 6.781 6.738 6.743 253,547 +0.02(+0.29%)
May 12, 2016 6.733 6.752 6.721 6.723 183,270 +0.01(+0.21%)
May 11, 2016 6.733 6.757 6.695 6.709 268,528 -0.02(-0.28%)
May 10, 2016 6.719 6.743 6.704 6.728 392,989 +0.02(+0.29%)
May 09, 2016 6.757 6.805 6.690 6.709 263,824 -0.05(-0.71%)
May 06, 2016 6.704 6.757 6.694 6.757 246,962 +0.05(+0.79%)
May 05, 2016 6.699 6.719 6.699 6.704 128,761 +0.01(+0.14%)
May 04, 2016 6.676 6.709 6.671 6.695 427,163 +0.00(+0.07%)
May 03, 2016 6.704 6.709 6.647 6.690 320,233 -0.03(-0.50%)
May 02, 2016 6.676 6.723 6.676 6.723 340,560 +0.05(+0.79%)
Apr 29, 2016 6.637 6.685 6.619 6.671 503,516 +0.05(+0.72%)
Apr 28, 2016 6.671 6.690 6.613 6.623 455,375 -0.05(-0.72%)
Apr 27, 2016 6.671 6.690 6.652 6.671 276,372 +0.01(+0.22%)
Apr 26, 2016 6.628 6.699 6.628 6.656 770,765 +0.03(+0.51%)
Apr 25, 2016 6.608 6.632 6.580 6.623 480,256 +0.01(+0.14%)
Apr 22, 2016 6.580 6.613 6.580 6.613 280,988 +0.04(+0.58%)
Apr 21, 2016 6.551 6.604 6.541 6.575 436,808 +0.04(+0.59%)
Apr 20, 2016 6.537 6.556 6.508 6.537 594,368 +0.00(+0.04%)
Apr 19, 2016 6.520 6.539 6.491 6.534 858,605 +0.02(+0.29%)
Apr 18, 2016 6.472 6.525 6.472 6.515 478,501 +0.04(+0.59%)
Apr 15, 2016 6.420 6.510 6.401 6.477 1,016,981 -0.01(-0.15%)
Apr 14, 2016 6.610 6.620 6.468 6.487 1,025,495 -0.13(-1.94%)
Apr 13, 2016 6.610 6.620 6.582 6.615 329,611 +0.02(+0.29%)
Apr 12, 2016 6.582 6.608 6.549 6.596 506,834 +0.02(+0.29%)
Apr 11, 2016 6.529 6.582 6.506 6.577 518,618 +0.10(+1.47%)
Apr 08, 2016 6.501 6.501 6.472 6.482 202,219 +0.00(+0.00%)
Apr 07, 2016 6.463 6.487 6.453 6.482 284,638 +0.01(+0.15%)
Apr 06, 2016 6.377 6.482 6.377 6.472 212,697 +0.10(+1.49%)
Apr 05, 2016 6.439 6.449 6.372 6.377 416,347 -0.09(-1.32%)
Apr 04, 2016 6.501 6.501 6.415 6.463 293,211 -0.02(-0.37%)
Apr 01, 2016 6.463 6.501 6.463 6.487 388,346 +0.00(+0.07%)
Mar 31, 2016 6.458 6.488 6.453 6.482 539,939 +0.02(+0.37%)
Mar 30, 2016 6.458 6.472 6.430 6.458 437,339 +0.04(+0.59%)
Mar 29, 2016 6.396 6.444 6.368 6.420 376,911 +0.04(+0.60%)
Mar 28, 2016 6.401 6.420 6.382 6.382 260,464 -0.02(-0.30%)
Mar 24, 2016 6.439 6.401 6.401 6.401 202,078 -0.05(-0.74%)
Mar 23, 2016 6.491 6.501 6.444 6.449 380,444 -0.02(-0.37%)
Mar 22, 2016 6.453 6.510 6.446 6.472 851,903 +0.02(+0.29%)
Mar 21, 2016 6.444 6.482 6.406 6.453 274,713 +0.02(+0.33%)
Mar 18, 2016 6.474 6.498 6.418 6.432 523,626 -0.03(-0.44%)
Mar 17, 2016 6.394 6.465 6.380 6.460 618,749 +0.08(+1.26%)
Mar 16, 2016 6.309 6.389 6.286 6.380 486,238 +0.08(+1.27%)
Mar 15, 2016 6.262 6.304 6.262 6.300 486,554 +0.03(+0.53%)
Mar 14, 2016 6.290 6.290 6.234 6.267 453,101 -0.02(-0.38%)
Mar 11, 2016 6.238 6.295 6.229 6.290 539,182 +0.07(+1.06%)
Mar 10, 2016 6.201 6.224 6.184 6.224 472,875 +0.04(+0.69%)
Mar 09, 2016 6.111 6.191 6.106 6.182 781,226 +0.10(+1.63%)
Mar 08, 2016 6.050 6.111 6.036 6.083 607,763 +0.01(+0.16%)
Mar 07, 2016 6.064 6.083 6.040 6.073 613,515 -0.01(-0.23%)
Mar 04, 2016 6.021 6.116 6.021 6.087 517,599 +0.08(+1.26%)
Mar 03, 2016 5.984 6.027 5.984 6.012 415,493 +0.03(+0.47%)
Mar 02, 2016 5.993 6.015 5.979 5.984 276,850 -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.