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
)
12.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2013
7.823
7.839
7.747
7.763
551,259
-0.02(-0.26%)
May 30, 2013
7.843
7.851
7.735
7.783
285,461
-0.04(-0.51%)
May 29, 2013
7.875
7.883
7.779
7.823
575,802
-0.04(-0.56%)
May 28, 2013
7.843
7.875
7.787
7.867
385,290
+0.03(+0.36%)
May 24, 2013
7.855
7.867
7.799
7.839
243,292
+0.02(+0.20%)
May 23, 2013
7.799
7.859
7.703
7.823
374,964
+0.02(+0.20%)
May 22, 2013
7.823
7.855
7.763
7.807
703,291
+0.01(+0.15%)
May 21, 2013
7.911
7.911
7.771
7.795
667,385
-0.09(-1.12%)
May 20, 2013
7.911
7.955
7.831
7.883
520,376
-0.03(-0.35%)
May 17, 2013
7.827
7.923
7.807
7.911
424,155
+0.13(+1.65%)
May 16, 2013
7.839
7.879
7.659
7.783
933,041
-0.02(-0.31%)
May 15, 2013
7.959
7.959
7.783
7.807
471,212
-0.14(-1.76%)
May 13, 2013
7.999
7.999
7.947
7.947
304,428
-0.05(-0.65%)
May 10, 2013
7.967
7.999
7.951
7.999
236,849
+0.05(+0.65%)
May 09, 2013
7.971
7.971
7.923
7.947
333,048
-0.02(-0.20%)
May 08, 2013
7.943
7.963
7.923
7.963
394,749
+0.03(+0.35%)
May 07, 2013
7.943
7.943
7.899
7.935
329,169
+0.00(+0.05%)
May 06, 2013
7.919
7.935
7.895
7.931
162,470
+0.02(+0.20%)
May 03, 2013
7.935
7.919
7.887
7.915
168,675
+0.03(+0.41%)
May 02, 2013
7.915
7.931
7.883
7.883
231,681
+0.02(+0.25%)
May 01, 2013
7.919
7.919
7.851
7.863
359,238
-0.05(-0.61%)
Apr 30, 2013
7.935
7.943
7.895
7.911
319,313
+0.02(+0.20%)
Apr 29, 2013
7.899
7.943
7.863
7.895
228,437
+0.01(+0.15%)
Apr 26, 2013
7.895
7.899
7.855
7.883
300,350
+0.02(+0.20%)
Apr 25, 2013
7.923
7.931
7.803
7.867
603,332
+0.02(+0.26%)
Apr 24, 2013
7.883
7.899
7.839
7.847
276,362
-0.00(-0.05%)
Apr 23, 2013
7.935
7.935
7.835
7.851
492,774
-0.03(-0.41%)
Apr 22, 2013
7.959
7.959
7.879
7.883
490,415
-0.06(-0.81%)
Apr 19, 2013
7.927
7.963
7.899
7.947
228,577
+0.00(+0.00%)
Apr 18, 2013
7.971
7.971
7.927
7.947
463,808
+0.03(+0.40%)
Apr 17, 2013
7.919
7.963
7.903
7.915
318,278
-0.05(-0.65%)
Apr 16, 2013
7.979
7.991
7.943
7.967
284,561
+0.00(+0.05%)
Apr 15, 2013
7.955
7.999
7.923
7.963
297,256
+0.03(+0.40%)
Apr 12, 2013
7.951
7.959
7.915
7.931
215,980
+0.00(+0.05%)
Apr 11, 2013
7.955
7.955
7.911
7.927
293,388
-0.01(-0.10%)
Apr 10, 2013
7.923
7.951
7.891
7.935
184,457
+0.06(+0.71%)
Apr 09, 2013
7.923
7.963
7.835
7.879
271,059
-0.05(-0.61%)
Apr 08, 2013
7.939
7.983
7.847
7.927
287,320
-0.02(-0.20%)
Apr 05, 2013
7.943
7.943
7.891
7.943
126,924
+0.00(+0.05%)
Apr 04, 2013
7.939
7.979
7.835
7.939
250,409
+0.04(+0.56%)
Apr 03, 2013
7.939
7.971
7.803
7.895
396,913
-0.07(-0.85%)
Apr 02, 2013
7.955
7.975
7.907
7.963
555,460
-0.01(-0.15%)
Apr 01, 2013
7.995
7.995
7.931
7.975
336,454
-0.06(-0.75%)
Mar 28, 2013
7.923
8.035
7.867
8.035
2,196,650
+0.19(+2.45%)
Mar 27, 2013
7.863
7.883
7.823
7.843
235,392
-0.00(-0.05%)
Mar 26, 2013
7.827
7.887
7.803
7.847
224,057
+0.06(+0.82%)
Mar 25, 2013
7.827
7.835
7.763
7.783
387,624
+0.01(+0.15%)
Mar 22, 2013
7.723
7.815
7.703
7.771
324,098
+0.05(+0.62%)
Mar 21, 2013
7.775
7.811
7.683
7.723
326,005
-0.03(-0.41%)
Mar 20, 2013
7.747
7.791
7.747
7.755
246,915
+0.02(+0.26%)
Mar 19, 2013
7.823
7.839
7.707
7.735
342,336
-0.04(-0.46%)
Mar 18, 2013
7.843
7.851
7.691
7.771
211,549
-0.04(-0.56%)
Mar 15, 2013
7.939
7.939
7.771
7.815
217,057
-0.08(-1.01%)
Mar 14, 2013
7.947
7.947
7.843
7.895
214,093
-0.08(-0.95%)
Mar 13, 2013
7.967
7.979
7.891
7.971
443,518
+0.02(+0.25%)
Mar 12, 2013
7.943
7.951
7.867
7.951
319,273
+0.04(+0.51%)
Mar 11, 2013
7.919
7.939
7.843
7.911
209,747
+0.07(+0.87%)
Mar 08, 2013
7.963
7.963
7.811
7.843
336,449
-0.12(-1.51%)
Mar 07, 2013
7.955
7.963
7.883
7.963
513,394
+0.04(+0.50%)
Mar 06, 2013
7.959
7.959
7.855
7.923
411,937
-0.02(-0.25%)
Mar 05, 2013
7.939
7.959
7.896
7.943
407,507
+0.04(+0.46%)
Mar 04, 2013
7.939
7.951
7.887
7.907
215,910
+0.02(+0.20%)
Mar 01, 2013
7.843
7.915
7.827
7.891
255,325
+0.06(+0.71%)
Feb 28, 2013
7.839
7.899
7.807
7.835
581,810
+0.00(+0.00%)
Feb 27, 2013
7.799
7.835
7.763
7.835
298,698
+0.04(+0.57%)
Feb 26, 2013
7.675
7.791
7.667
7.791
350,151
+0.09(+1.14%)
Feb 22, 2013
7.727
7.743
7.655
7.703
279,296
+0.01(+0.16%)
Feb 21, 2013
7.751
7.755
7.567
7.691
963,182
-0.04(-0.55%)
Feb 20, 2013
7.843
7.843
7.703
7.734
711,258
-0.10(-1.29%)
Feb 19, 2013
7.803
7.843
7.759
7.835
310,024
+0.06(+0.72%)
Feb 15, 2013
7.819
7.843
7.731
7.779
464,130
-0.04(-0.56%)
Feb 14, 2013
7.819
7.823
7.727
7.823
319,025
+0.02(+0.26%)
Feb 13, 2013
7.771
7.843
7.695
7.803
361,857
+0.02(+0.21%)
Feb 12, 2013
7.843
7.867
7.783
7.787
309,696
-0.09(-1.17%)
Feb 11, 2013
7.867
7.883
7.771
7.879
353,165
+0.02(+0.25%)
Feb 08, 2013
7.779
7.871
7.747
7.859
315,647
+0.06(+0.82%)
Feb 07, 2013
7.831
7.879
7.779
7.795
362,564
-0.02(-0.26%)
Feb 06, 2013
7.791
7.827
7.783
7.815
351,655
+0.05(+0.67%)
Feb 04, 2013
7.815
7.824
7.723
7.763
369,926
-0.05(-0.67%)
Feb 01, 2013
7.783
7.831
7.751
7.815
382,809
+0.05(+0.62%)
Jan 31, 2013
7.747
7.775
7.711
7.767
308,789
+0.03(+0.41%)
Jan 30, 2013
7.751
7.759
7.706
7.735
330,521
-0.00(-0.05%)
Jan 29, 2013
7.667
7.767
7.663
7.739
366,392
+0.02(+0.31%)
Jan 28, 2013
7.751
7.759
7.692
7.715
476,053
-0.03(-0.37%)
Jan 25, 2013
7.743
7.767
7.699
7.744
440,432
+0.03(+0.37%)
Jan 24, 2013
7.687
7.763
7.675
7.715
474,196
+0.00(+0.05%)
Jan 23, 2013
7.699
7.759
7.651
7.711
449,591
+0.05(+0.63%)
Jan 22, 2013
7.659
7.803
7.651
7.663
302,757
+0.02(+0.21%)
Jan 18, 2013
7.699
7.699
7.607
7.647
379,302
-0.01(-0.10%)
Jan 17, 2013
7.659
7.711
7.619
7.655
448,149
+0.04(+0.47%)
Jan 16, 2013
7.747
7.763
7.611
7.619
573,933
-0.16(-2.01%)
Jan 15, 2013
7.759
7.779
7.583
7.775
641,610
+0.00(+0.00%)
Jan 14, 2013
7.763
7.787
7.707
7.775
352,500
-0.01(-0.15%)
Jan 11, 2013
7.723
7.787
7.711
7.787
247,870
+0.04(+0.52%)
Jan 10, 2013
7.683
7.751
7.683
7.747
267,925
+0.02(+0.21%)
Jan 09, 2013
7.715
7.743
7.703
7.731
292,898
+0.02(+0.26%)
Jan 08, 2013
7.735
7.735
7.651
7.711
337,693
-0.02(-0.21%)
Jan 07, 2013
7.731
7.743
7.667
7.727
304,021
+0.02(+0.31%)
Jan 04, 2013
7.679
7.703
7.671
7.703
290,846
+0.02(+0.31%)
Jan 03, 2013
7.639
7.686
7.535
7.679
503,615
+0.11(+1.48%)
Jan 02, 2013
7.475
7.579
7.423
7.567
303,016
+0.14(+1.94%)
Dec 31, 2012
7.463
7.519
7.375
7.423
882,616
+0.03(+0.43%)
Dec 28, 2012
7.271
7.419
7.271
7.391
702,249
+0.06(+0.87%)
Dec 27, 2012
7.395
7.395
7.307
7.327
759,992
-0.02(-0.22%)
Dec 26, 2012
7.327
7.359
7.303
7.343
606,571
+0.00(+0.05%)
Dec 24, 2012
7.375
7.403
7.303
7.339
469,163
+0.00(+0.00%)
Dec 21, 2012
7.355
7.359
7.307
7.339
712,138
-0.02(-0.27%)
Dec 20, 2012
7.371
7.427
7.323
7.359
799,795
-0.02(-0.27%)
Dec 19, 2012
7.363
7.403
7.327
7.379
735,789
+0.02(+0.22%)
Dec 18, 2012
7.351
7.468
7.315
7.363
906,989
-0.00(-0.05%)
Dec 17, 2012
7.423
7.459
7.347
7.367
618,449
-0.09(-1.23%)
Dec 14, 2012
7.431
7.479
7.403
7.459
575,985
-0.01(-0.16%)
Dec 13, 2012
7.471
7.559
7.383
7.471
740,267
+0.02(+0.27%)
Dec 12, 2012
7.715
7.715
7.431
7.451
681,545
-0.17(-2.25%)
Dec 11, 2012
7.539
7.679
7.539
7.623
388,949
+0.04(+0.58%)
Dec 10, 2012
7.583
7.639
7.499
7.579
232,973
-0.00(-0.05%)
Dec 07, 2012
7.471
7.599
7.471
7.583
280,995
+0.06(+0.85%)
Dec 06, 2012
7.547
7.579
7.447
7.519
489,028
-0.04(-0.58%)
Dec 05, 2012
7.631
7.671
7.532
7.563
442,676
-0.10(-1.25%)
Dec 04, 2012
7.567
7.719
7.567
7.659
240,185
-0.06(-0.73%)
Nov 30, 2012
7.751
7.751
7.515
7.715
287,617
+0.07(+0.89%)
Nov 29, 2012
7.623
7.691
7.603
7.647
340,857
+0.04(+0.53%)
Nov 28, 2012
7.543
7.695
7.383
7.607
510,445
+0.10(+1.28%)
Nov 27, 2012
7.551
7.563
7.291
7.511
735,809
+0.04(+0.54%)
Nov 26, 2012
7.567
7.643
7.403
7.471
607,933
-0.11(-1.48%)
Nov 23, 2012
7.763
7.763
7.511
7.583
145,394
-0.16(-2.07%)
Nov 21, 2012
7.451
7.779
7.447
7.743
223,222
+0.17(+2.22%)
Nov 20, 2012
7.523
7.643
7.495
7.575
300,762
+0.04(+0.58%)
Nov 19, 2012
7.823
7.823
7.511
7.531
208,515
-0.08(-1.00%)
Nov 16, 2012
7.607
7.671
7.467
7.607
111,947
-0.04(-0.47%)
Nov 15, 2012
7.595
7.667
7.503
7.643
291,443
-0.12(-1.60%)
Nov 14, 2012
7.723
7.783
7.451
7.767
513,491
-0.04(-0.46%)
Nov 13, 2012
7.983
7.983
7.695
7.803
337,441
-0.08(-1.07%)
Nov 12, 2012
7.907
7.955
7.803
7.887
231,069
-0.12(-1.45%)
Nov 09, 2012
7.983
8.007
7.983
8.003
284,306
+0.04(+0.50%)
Nov 08, 2012
7.963
8.031
7.963
7.963
279,438
+0.00(+0.00%)
Nov 07, 2012
7.963
7.979
7.963
7.963
371,890
-0.01(-0.15%)
Nov 06, 2012
7.987
8.007
7.963
7.975
739,393
-0.01(-0.10%)
Nov 05, 2012
7.983
8.002
7.983
7.983
302,249
+0.00(+0.00%)
Nov 02, 2012
8.003
8.009
7.971
7.983
2,118,275
-0.02(-0.25%)
Nov 01, 2012
8.003
8.039
8.003
8.003
44,108
+0.00(+0.00%)
Oct 31, 2012
8.015
8.019
8.003
8.003
287,400
+0.00(+0.00%)
Oct 26, 2012
8.003
8.003
8.003
8.003
229,412
+0.00(+0.00%)
Oct 25, 2012
8.003
8.019
8.003
8.003
395,194
-0.00(-0.05%)
Oct 24, 2012
8.003
8.079
8.003
8.007
129,987
+0.00(+0.05%)
Oct 23, 2012
8.007
8.007
8.003
8.003
78,632
+0.00(+0.00%)
Oct 19, 2012
8.003
8.007
8.003
8.003
207,823
+0.00(+0.00%)
Oct 18, 2012
8.023
8.023
8.003
8.003
380,077
-0.00(-0.05%)
Oct 17, 2012
8.003
8.007
8.003
8.007
109,895
+0.00(+0.05%)
Oct 16, 2012
8.007
8.007
8.003
8.003
103,350
-0.01(-0.15%)
Oct 15, 2012
8.003
8.019
8.003
8.015
139,324
+0.01(+0.15%)
Oct 12, 2012
8.023
8.023
8.003
8.003
73,234
+0.00(+0.00%)
Oct 11, 2012
8.039
8.039
8.003
8.003
123,085
+0.00(+0.00%)
Oct 10, 2012
8.003
8.023
8.003
8.003
287,815
-0.03(-0.35%)
Oct 09, 2012
8.011
8.035
8.003
8.031
60,859
+0.03(+0.35%)
Oct 08, 2012
8.003
8.023
8.003
8.003
255,150
+0.00(+0.00%)
Oct 05, 2012
8.007
8.063
8.003
8.003
198,851
+0.00(+0.00%)
Oct 04, 2012
8.075
8.075
8.003
8.003
129,300
-0.02(-0.25%)
Oct 03, 2012
8.003
8.043
8.003
8.023
247,655
+0.02(+0.25%)
Oct 02, 2012
8.003
8.015
8.003
8.003
103,210
+0.00(+0.00%)
Oct 01, 2012
8.003
8.023
7.999
8.003
431,373
-0.02(-0.25%)
Sep 28, 2012
8.003
8.039
8.003
8.023
299,295
+0.02(+0.25%)
Sep 27, 2012
8.003
8.011
7.995
8.003
870,658
+0.00(+0.00%)
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
.