Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
9.009
9.026
8.981
8.986
304,613
+0.00(+0.00%)
Nov 29, 2017
8.975
9.015
8.952
8.986
246,193
+0.01(+0.13%)
Nov 28, 2017
8.975
9.015
8.964
8.975
381,461
-0.01(-0.06%)
Nov 27, 2017
9.009
9.038
8.969
8.981
380,679
-0.04(-0.44%)
Nov 24, 2017
9.026
9.043
8.998
9.021
219,846
+0.02(+0.25%)
Nov 22, 2017
8.958
9.009
8.941
8.998
292,699
+0.06(+0.64%)
Nov 21, 2017
8.946
8.992
8.924
8.941
485,218
-0.00(-0.03%)
Nov 20, 2017
8.949
8.961
8.902
8.944
329,927
+0.01(+0.13%)
Nov 17, 2017
8.938
8.972
8.921
8.932
253,650
+0.01(+0.13%)
Nov 16, 2017
8.893
8.955
8.893
8.921
206,564
+0.06(+0.70%)
Nov 15, 2017
8.841
8.870
8.807
8.858
427,698
+0.00(+0.00%)
Nov 14, 2017
8.904
8.934
8.819
8.858
506,604
-0.05(-0.51%)
Nov 13, 2017
8.949
8.955
8.904
8.904
294,094
-0.06(-0.63%)
Nov 10, 2017
8.949
8.961
8.898
8.961
282,775
-0.01(-0.06%)
Nov 09, 2017
8.944
8.966
8.904
8.966
230,193
+0.00(+0.00%)
Nov 08, 2017
8.966
8.983
8.938
8.966
227,766
-0.01(-0.13%)
Nov 07, 2017
8.978
8.989
8.955
8.978
188,745
+0.01(+0.13%)
Nov 06, 2017
8.949
8.972
8.915
8.966
152,353
+0.01(+0.13%)
Nov 03, 2017
8.983
8.983
8.915
8.955
407,268
-0.02(-0.19%)
Nov 02, 2017
9.040
9.040
8.966
8.972
257,747
-0.06(-0.69%)
Nov 01, 2017
9.012
9.040
9.012
9.034
266,805
+0.03(+0.38%)
Oct 31, 2017
9.057
9.074
9.000
9.000
434,350
-0.05(-0.56%)
Oct 30, 2017
9.068
9.077
9.040
9.051
214,747
-0.02(-0.25%)
Oct 27, 2017
9.051
9.085
9.043
9.074
299,632
+0.05(+0.50%)
Oct 26, 2017
9.012
9.046
9.008
9.029
177,263
+0.03(+0.38%)
Oct 25, 2017
9.085
9.085
8.995
8.995
211,794
-0.10(-1.06%)
Oct 24, 2017
9.103
9.108
9.074
9.091
198,978
+0.01(+0.06%)
Oct 23, 2017
9.063
9.097
9.063
9.085
150,663
+0.04(+0.41%)
Oct 20, 2017
8.992
9.060
8.992
9.049
252,777
+0.06(+0.63%)
Oct 19, 2017
9.004
9.026
8.964
8.992
435,195
-0.03(-0.31%)
Oct 18, 2017
9.043
9.043
8.998
9.020
640,296
-0.02(-0.25%)
Oct 17, 2017
9.088
9.088
9.032
9.043
200,459
-0.03(-0.37%)
Oct 16, 2017
9.116
9.133
9.054
9.077
288,621
-0.05(-0.49%)
Oct 13, 2017
9.111
9.122
9.082
9.122
205,888
+0.01(+0.06%)
Oct 12, 2017
9.099
9.116
9.088
9.116
218,079
+0.02(+0.19%)
Oct 11, 2017
9.105
9.105
9.066
9.099
180,617
+0.00(+0.00%)
Oct 10, 2017
9.077
9.111
9.071
9.099
184,890
+0.03(+0.37%)
Oct 09, 2017
9.082
9.082
9.054
9.066
183,429
-0.01(-0.12%)
Oct 06, 2017
9.060
9.077
9.049
9.077
235,423
+0.02(+0.25%)
Oct 05, 2017
9.043
9.054
9.020
9.054
167,176
+0.04(+0.44%)
Oct 04, 2017
9.054
9.077
9.009
9.015
236,725
-0.03(-0.37%)
Oct 03, 2017
9.060
9.060
9.043
9.049
260,800
-0.01(-0.06%)
Oct 02, 2017
9.020
9.060
9.020
9.054
594,665
+0.05(+0.50%)
Sep 29, 2017
8.987
9.026
8.981
9.009
1,374,095
+0.05(+0.57%)
Sep 28, 2017
8.981
8.981
8.953
8.958
803,240
-0.03(-0.38%)
Sep 27, 2017
9.004
9.015
8.975
8.992
349,894
+0.02(+0.19%)
Sep 26, 2017
9.009
9.009
8.973
8.975
374,739
-0.03(-0.31%)
Sep 25, 2017
9.032
9.032
8.981
9.004
210,505
-0.02(-0.25%)
Sep 22, 2017
9.032
9.066
9.024
9.026
235,006
+0.00(+0.00%)
Sep 21, 2017
9.026
9.032
8.981
9.026
294,407
+0.02(+0.22%)
Sep 20, 2017
8.962
9.006
8.959
9.006
276,280
+0.05(+0.56%)
Sep 19, 2017
8.973
8.973
8.928
8.956
169,878
-0.02(-0.19%)
Sep 18, 2017
8.934
8.990
8.934
8.973
187,348
+0.03(+0.38%)
Sep 15, 2017
8.928
8.956
8.922
8.939
159,476
+0.03(+0.31%)
Sep 14, 2017
8.967
9.023
8.905
8.911
419,657
-0.05(-0.56%)
Sep 13, 2017
8.939
8.978
8.939
8.962
221,939
+0.03(+0.31%)
Sep 12, 2017
8.939
8.962
8.928
8.934
229,213
+0.02(+0.19%)
Sep 11, 2017
8.934
8.956
8.883
8.917
280,070
-0.03(-0.38%)
Sep 08, 2017
8.917
8.950
8.900
8.950
277,649
+0.03(+0.31%)
Sep 07, 2017
8.917
8.956
8.917
8.922
539,933
+0.03(+0.38%)
Sep 06, 2017
8.866
8.939
8.866
8.889
298,712
+0.03(+0.32%)
Sep 05, 2017
8.917
8.917
8.849
8.861
263,814
-0.07(-0.82%)
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
.