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, 2020
9.619
9.619
9.619
817,261
+0.01(+0.08%)
Dec 30, 2020
9.634
9.650
9.603
9.611
817,261
-0.01(-0.09%)
Dec 29, 2020
9.627
9.650
9.604
9.620
321,958
+0.02(+0.16%)
Dec 28, 2020
9.551
9.612
9.535
9.604
603,054
+0.06(+0.64%)
Dec 24, 2020
9.512
9.566
9.497
9.543
271,536
+0.02(+0.24%)
Dec 23, 2020
9.497
9.543
9.482
9.520
412,700
+0.05(+0.57%)
Dec 22, 2020
9.597
9.600
9.421
9.466
288,279
-0.14(-1.41%)
Dec 21, 2020
9.564
9.602
9.549
9.602
308,554
+0.02(+0.24%)
Dec 18, 2020
9.640
9.674
9.579
9.579
150,095
-0.09(-0.94%)
Dec 17, 2020
9.594
9.670
9.579
9.670
304,869
+0.08(+0.87%)
Dec 16, 2020
9.541
9.587
9.517
9.587
265,156
+0.08(+0.80%)
Dec 15, 2020
9.488
9.526
9.473
9.511
173,515
+0.05(+0.48%)
Dec 14, 2020
9.503
9.533
9.450
9.465
234,279
-0.02(-0.16%)
Dec 11, 2020
9.533
9.533
9.435
9.480
417,691
-0.05(-0.56%)
Dec 10, 2020
9.549
9.587
9.480
9.533
1,766,360
-0.05(-0.48%)
Dec 09, 2020
9.617
9.632
9.511
9.579
165,431
-0.04(-0.40%)
Dec 08, 2020
9.640
9.663
9.587
9.617
138,667
-0.03(-0.32%)
Dec 07, 2020
9.655
9.674
9.564
9.648
220,910
-0.05(-0.55%)
Dec 04, 2020
9.655
9.701
9.655
9.701
151,935
+0.05(+0.47%)
Dec 03, 2020
9.602
9.655
9.602
9.655
140,650
+0.03(+0.32%)
Dec 02, 2020
9.518
9.663
9.511
9.625
193,706
+0.10(+1.04%)
Dec 01, 2020
9.427
9.541
9.427
9.526
159,884
+0.10(+1.05%)
Nov 30, 2020
9.404
9.435
9.358
9.427
224,015
+0.01(+0.08%)
Nov 27, 2020
9.381
9.435
9.381
9.419
83,985
+0.05(+0.49%)
Nov 25, 2020
9.343
9.407
9.343
9.374
159,033
+0.03(+0.33%)
Nov 24, 2020
9.358
9.419
9.320
9.343
216,350
+0.05(+0.49%)
Nov 23, 2020
9.351
9.351
9.282
9.298
199,301
-0.02(-0.24%)
Nov 20, 2020
9.282
9.336
9.282
9.320
151,015
+0.02(+0.16%)
Nov 19, 2020
9.328
9.343
9.282
9.305
272,778
+0.03(+0.33%)
Nov 18, 2020
9.373
9.396
9.275
9.275
203,100
-0.08(-0.89%)
Nov 17, 2020
9.297
9.373
9.260
9.358
272,235
+0.08(+0.90%)
Nov 16, 2020
9.229
9.313
9.229
9.275
189,274
+0.05(+0.49%)
Nov 13, 2020
9.199
9.245
9.192
9.229
111,127
+0.05(+0.49%)
Nov 12, 2020
9.176
9.237
9.161
9.184
125,792
-0.03(-0.33%)
Nov 11, 2020
9.184
9.260
9.161
9.214
130,843
+0.02(+0.25%)
Nov 10, 2020
9.184
9.229
9.154
9.192
217,244
+0.02(+0.25%)
Nov 09, 2020
9.320
9.335
9.131
9.169
185,738
+0.04(+0.41%)
Nov 06, 2020
9.116
9.146
9.086
9.131
124,886
-0.01(-0.08%)
Nov 05, 2020
9.101
9.146
9.093
9.139
118,066
+0.04(+0.42%)
Nov 04, 2020
9.071
9.108
9.018
9.101
234,401
+0.04(+0.42%)
Nov 03, 2020
8.957
9.063
8.912
9.063
158,126
+0.12(+1.35%)
Nov 02, 2020
8.889
8.957
8.889
8.942
129,988
+0.05(+0.60%)
Oct 30, 2020
8.867
8.889
8.849
8.889
114,964
+0.02(+0.26%)
Oct 29, 2020
8.791
8.882
8.783
8.867
133,326
+0.04(+0.43%)
Oct 28, 2020
8.844
8.897
8.768
8.829
274,110
-0.13(-1.43%)
Oct 27, 2020
8.935
8.988
8.935
8.957
114,149
+0.01(+0.08%)
Oct 26, 2020
8.988
8.995
8.904
8.950
161,042
-0.09(-1.00%)
Oct 23, 2020
9.033
9.052
9.005
9.040
84,139
+0.01(+0.08%)
Oct 22, 2020
9.033
9.071
8.927
9.033
205,465
+0.00(+0.00%)
Oct 21, 2020
9.070
9.100
9.033
9.033
126,380
-0.07(-0.74%)
Oct 20, 2020
9.063
9.100
9.063
9.100
143,171
+0.05(+0.58%)
Oct 19, 2020
9.070
9.100
9.025
9.048
154,273
+0.00(+0.00%)
Oct 16, 2020
9.093
9.108
9.040
9.048
125,456
-0.08(-0.90%)
Oct 15, 2020
9.161
9.161
9.033
9.130
192,187
-0.05(-0.49%)
Oct 14, 2020
9.100
9.183
9.100
9.176
250,316
+0.08(+0.83%)
Oct 13, 2020
9.221
9.243
9.070
9.100
502,356
-0.11(-1.14%)
Oct 12, 2020
9.236
9.303
9.191
9.206
177,452
-0.04(-0.41%)
Oct 09, 2020
9.228
9.258
9.228
9.243
68,854
+0.02(+0.16%)
Oct 08, 2020
9.221
9.266
9.198
9.228
153,332
+0.05(+0.57%)
Oct 07, 2020
9.221
9.258
9.145
9.176
338,379
-0.03(-0.33%)
Oct 06, 2020
9.243
9.258
9.191
9.206
120,781
-0.02(-0.24%)
Oct 05, 2020
9.183
9.243
9.100
9.228
223,681
+0.05(+0.57%)
Oct 02, 2020
9.085
9.179
9.085
9.176
182,590
+0.02(+0.25%)
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
.