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 (%)
May 29, 2020
8.132
8.205
8.060
8.118
254,790
-0.03(-0.36%)
May 28, 2020
8.045
8.169
8.016
8.147
295,957
+0.15(+1.82%)
May 27, 2020
7.943
8.001
7.888
8.001
273,696
+0.10(+1.29%)
May 26, 2020
7.899
7.907
7.856
7.899
209,144
+0.08(+1.02%)
May 22, 2020
7.841
7.848
7.776
7.819
251,218
+0.01(+0.09%)
May 21, 2020
7.827
7.856
7.768
7.812
386,051
+0.02(+0.28%)
May 20, 2020
7.761
7.863
7.754
7.790
390,879
+0.07(+0.96%)
May 19, 2020
7.701
7.730
7.651
7.716
321,131
+0.04(+0.56%)
May 18, 2020
7.586
7.687
7.586
7.673
295,039
+0.15(+2.01%)
May 15, 2020
7.478
7.556
7.478
7.521
178,890
-0.01(-0.10%)
May 14, 2020
7.543
7.572
7.514
7.528
222,323
-0.05(-0.67%)
May 13, 2020
7.665
7.665
7.557
7.579
212,375
-0.09(-1.13%)
May 12, 2020
7.680
7.680
7.640
7.665
320,590
+0.05(+0.66%)
May 11, 2020
7.629
7.665
7.593
7.615
332,967
-0.01(-0.19%)
May 08, 2020
7.629
7.658
7.601
7.629
287,196
+0.04(+0.57%)
May 07, 2020
7.651
7.687
7.564
7.586
315,448
-0.02(-0.28%)
May 06, 2020
7.579
7.622
7.550
7.608
324,914
+0.03(+0.38%)
May 05, 2020
7.680
7.745
7.507
7.579
589,094
+0.01(+0.10%)
May 04, 2020
7.622
7.622
7.543
7.572
209,317
-0.10(-1.32%)
May 01, 2020
7.694
7.701
7.608
7.673
316,872
-0.10(-1.30%)
Apr 30, 2020
7.766
7.774
7.658
7.774
302,934
+0.02(+0.28%)
Apr 29, 2020
7.615
7.766
7.615
7.752
393,717
+0.15(+1.99%)
Apr 28, 2020
7.629
7.673
7.593
7.601
269,244
+0.01(+0.09%)
Apr 27, 2020
7.673
7.701
7.572
7.593
185,308
-0.08(-1.03%)
Apr 24, 2020
7.759
7.766
7.593
7.673
247,535
-0.05(-0.65%)
Apr 23, 2020
7.810
7.817
7.701
7.723
187,763
-0.09(-1.20%)
Apr 22, 2020
7.766
7.846
7.709
7.817
166,948
+0.12(+1.52%)
Apr 21, 2020
7.600
7.750
7.571
7.700
322,779
+0.03(+0.37%)
Apr 20, 2020
7.679
7.723
7.600
7.671
214,343
-0.08(-1.01%)
Apr 17, 2020
7.657
7.764
7.586
7.750
422,239
+0.14(+1.78%)
Apr 16, 2020
7.886
7.900
7.514
7.614
462,097
-0.25(-3.18%)
Apr 15, 2020
7.836
7.864
7.607
7.864
284,161
-0.04(-0.54%)
Apr 14, 2020
7.800
8.000
7.793
7.907
422,295
+0.21(+2.69%)
Apr 13, 2020
7.936
7.936
7.571
7.700
769,490
-0.21(-2.71%)
Apr 09, 2020
7.786
8.179
7.745
7.914
637,138
+0.34(+4.53%)
Apr 08, 2020
7.450
7.604
7.421
7.571
328,904
+0.25(+3.41%)
Apr 07, 2020
7.264
7.379
7.214
7.321
385,298
+0.20(+2.81%)
Apr 06, 2020
7.221
7.250
7.029
7.121
552,952
+0.01(+0.10%)
Apr 03, 2020
7.143
7.143
6.914
7.114
261,659
-0.01(-0.20%)
Apr 02, 2020
7.000
7.171
6.938
7.129
436,286
+0.17(+2.46%)
Apr 01, 2020
7.114
7.279
6.907
6.957
919,123
-0.48(-6.44%)
Mar 31, 2020
7.343
7.507
7.207
7.436
949,646
+0.22(+3.07%)
Mar 30, 2020
7.243
7.271
7.079
7.214
450,433
+0.05(+0.70%)
Mar 27, 2020
7.229
7.229
6.879
7.164
575,258
-0.08(-1.08%)
Mar 26, 2020
7.321
7.493
6.971
7.243
770,305
-0.04(-0.49%)
Mar 25, 2020
6.571
7.421
6.451
7.279
701,783
+0.83(+12.85%)
Mar 24, 2020
6.579
6.879
6.393
6.450
1,225,780
+0.23(+3.67%)
Mar 23, 2020
6.779
6.779
6.189
6.221
950,378
-0.68(-9.82%)
Mar 20, 2020
6.687
7.238
6.658
6.899
1,847,847
+0.41(+6.32%)
Mar 19, 2020
5.690
6.524
5.591
6.489
1,110,362
+0.68(+11.68%)
Mar 18, 2020
7.598
7.612
5.761
5.810
1,989,162
-2.05(-26.08%)
Mar 17, 2020
7.782
7.941
7.627
7.860
788,594
+0.10(+1.28%)
Mar 16, 2020
7.669
8.051
7.634
7.761
481,617
-0.72(-8.50%)
Mar 13, 2020
8.164
8.510
8.072
8.482
762,992
+0.57(+7.24%)
Mar 12, 2020
8.461
8.531
7.259
7.909
1,271,636
-0.90(-10.26%)
Mar 11, 2020
8.948
8.990
8.659
8.814
589,643
-0.28(-3.11%)
Mar 10, 2020
9.210
9.210
8.814
9.097
614,465
+0.11(+1.26%)
Mar 09, 2020
9.443
9.450
8.934
8.984
512,238
-0.81(-8.30%)
Mar 06, 2020
9.648
9.797
9.577
9.797
436,884
+0.01(+0.07%)
Mar 05, 2020
9.825
9.853
9.730
9.789
443,855
-0.15(-1.49%)
Mar 04, 2020
9.811
9.938
9.754
9.938
320,108
+0.22(+2.25%)
Mar 03, 2020
9.853
9.980
9.719
9.719
485,501
-0.06(-0.65%)
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
.