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 (%)
Dec 31, 2019
10.09
10.14
10.05
10.09
335,835
-0.01(-0.07%)
Dec 30, 2019
10.15
10.15
10.05
10.10
245,999
-0.06(-0.55%)
Dec 27, 2019
10.07
10.20
10.06
10.16
347,096
+0.09(+0.90%)
Dec 26, 2019
9.988
10.06
9.954
10.06
283,572
+0.12(+1.19%)
Dec 24, 2019
9.954
9.975
9.919
9.947
165,646
+0.05(+0.49%)
Dec 23, 2019
9.877
9.968
9.877
9.898
275,232
+0.03(+0.35%)
Dec 20, 2019
9.933
9.999
9.835
9.863
474,672
+0.00(+0.04%)
Dec 19, 2019
9.880
9.950
9.853
9.860
304,534
-0.01(-0.14%)
Dec 18, 2019
9.832
9.908
9.832
9.873
260,925
+0.04(+0.42%)
Dec 17, 2019
9.825
9.908
9.818
9.832
386,182
+0.02(+0.21%)
Dec 16, 2019
9.763
9.846
9.763
9.811
351,256
+0.05(+0.50%)
Dec 13, 2019
9.721
9.763
9.708
9.763
318,986
+0.03(+0.36%)
Dec 12, 2019
9.701
9.728
9.659
9.728
345,197
+0.01(+0.07%)
Dec 11, 2019
9.701
9.728
9.659
9.721
462,669
-0.03(-0.28%)
Dec 10, 2019
9.666
9.749
9.639
9.749
454,087
+0.06(+0.64%)
Dec 09, 2019
9.687
9.715
9.666
9.687
280,531
+0.00(+0.00%)
Dec 06, 2019
9.680
9.701
9.652
9.687
281,356
+0.03(+0.29%)
Dec 05, 2019
9.694
9.728
9.639
9.659
310,292
-0.03(-0.36%)
Dec 04, 2019
9.645
9.728
9.645
9.694
233,533
+0.06(+0.57%)
Dec 03, 2019
9.728
9.728
9.625
9.639
464,237
-0.10(-1.06%)
Dec 02, 2019
9.728
9.742
9.639
9.742
317,849
+0.03(+0.36%)
Nov 29, 2019
9.721
9.763
9.708
9.708
214,635
-0.02(-0.21%)
Nov 27, 2019
9.742
9.766
9.708
9.728
217,096
+0.01(+0.07%)
Nov 26, 2019
9.701
9.756
9.687
9.721
206,216
+0.05(+0.50%)
Nov 25, 2019
9.694
9.728
9.639
9.673
252,222
-0.03(-0.36%)
Nov 22, 2019
9.666
9.721
9.666
9.708
200,886
+0.06(+0.64%)
Nov 21, 2019
9.680
9.728
9.645
9.645
193,634
-0.01(-0.14%)
Nov 20, 2019
9.686
9.727
9.645
9.659
410,624
-0.02(-0.21%)
Nov 19, 2019
9.645
9.679
9.631
9.679
188,110
+0.05(+0.50%)
Nov 18, 2019
9.611
9.631
9.590
9.631
174,606
+0.03(+0.29%)
Nov 15, 2019
9.590
9.652
9.569
9.604
272,066
+0.01(+0.14%)
Nov 14, 2019
9.617
9.645
9.583
9.590
210,709
-0.05(-0.57%)
Nov 13, 2019
9.597
9.645
9.576
9.645
213,008
+0.05(+0.50%)
Nov 12, 2019
9.583
9.604
9.563
9.597
268,396
+0.02(+0.21%)
Nov 11, 2019
9.583
9.590
9.542
9.576
223,906
-0.01(-0.07%)
Nov 08, 2019
9.576
9.583
9.542
9.583
190,081
+0.03(+0.29%)
Nov 07, 2019
9.576
9.604
9.542
9.556
211,403
-0.01(-0.14%)
Nov 06, 2019
9.576
9.604
9.556
9.569
242,385
+0.04(+0.43%)
Nov 05, 2019
9.604
9.604
9.528
9.528
291,942
+0.00(+0.00%)
Nov 04, 2019
9.439
9.556
9.439
9.528
332,694
+0.08(+0.80%)
Nov 01, 2019
9.378
9.487
9.378
9.453
263,021
+0.08(+0.80%)
Oct 31, 2019
9.426
9.458
9.378
9.378
376,173
-0.06(-0.65%)
Oct 30, 2019
9.426
9.474
9.426
9.439
250,957
+0.00(+0.00%)
Oct 29, 2019
9.542
9.576
9.432
9.439
610,191
-0.12(-1.22%)
Oct 28, 2019
9.638
9.665
9.556
9.556
495,197
-0.09(-0.92%)
Oct 25, 2019
9.631
9.652
9.590
9.645
285,779
-0.01(-0.07%)
Oct 24, 2019
9.720
9.734
9.604
9.652
350,043
-0.05(-0.56%)
Oct 23, 2019
9.665
9.720
9.617
9.707
268,397
+0.03(+0.36%)
Oct 22, 2019
9.672
9.706
9.665
9.672
162,615
+0.01(+0.14%)
Oct 21, 2019
9.685
9.685
9.644
9.658
259,370
+0.02(+0.21%)
Oct 18, 2019
9.617
9.644
9.557
9.638
281,705
-0.01(-0.07%)
Oct 17, 2019
9.685
9.685
9.641
9.644
224,664
+0.00(+0.00%)
Oct 16, 2019
9.610
9.685
9.597
9.644
235,963
+0.02(+0.21%)
Oct 15, 2019
9.583
9.651
9.583
9.624
295,514
+0.05(+0.50%)
Oct 14, 2019
9.570
9.617
9.542
9.576
240,778
+0.01(+0.14%)
Oct 11, 2019
9.638
9.685
9.556
9.563
316,697
-0.04(-0.42%)
Oct 10, 2019
9.638
9.672
9.590
9.604
263,234
-0.03(-0.35%)
Oct 09, 2019
9.610
9.699
9.597
9.638
295,227
+0.07(+0.78%)
Oct 08, 2019
9.740
9.753
9.556
9.563
498,616
-0.18(-1.88%)
Oct 07, 2019
9.753
9.794
9.726
9.746
216,330
+0.00(+0.00%)
Oct 04, 2019
9.882
9.910
9.746
9.746
231,568
-0.10(-1.04%)
Oct 03, 2019
9.855
9.889
9.848
9.848
94,240
-0.01(-0.07%)
Oct 02, 2019
9.910
9.930
9.808
9.855
213,191
-0.06(-0.62%)
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
.