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 (%)
Aug 31, 2023
10.48
10.50
10.36
10.39
230,570
-0.04(-0.36%)
Aug 30, 2023
10.48
10.51
10.41
10.43
118,500
-0.02(-0.18%)
Aug 29, 2023
10.38
10.46
10.38
10.45
179,147
+0.05(+0.45%)
Aug 28, 2023
10.39
10.42
10.39
10.40
101,777
+0.03(+0.27%)
Aug 25, 2023
10.46
10.47
10.32
10.38
264,380
-0.05(-0.45%)
Aug 24, 2023
10.52
10.53
10.42
10.42
124,703
-0.09(-0.89%)
Aug 23, 2023
10.41
10.56
10.41
10.52
269,246
+0.13(+1.21%)
Aug 22, 2023
10.34
10.42
10.30
10.39
304,423
+0.08(+0.81%)
Aug 21, 2023
10.32
10.37
10.30
10.31
134,166
-0.02(-0.18%)
Aug 18, 2023
10.31
10.38
10.29
10.33
182,142
-0.01(-0.09%)
Aug 17, 2023
10.37
10.37
10.30
10.34
84,100
-0.05(-0.45%)
Aug 16, 2023
10.31
10.40
10.31
10.38
129,971
+0.07(+0.63%)
Aug 15, 2023
10.37
10.41
10.31
10.32
157,424
-0.07(-0.63%)
Aug 14, 2023
10.38
10.46
10.34
10.38
121,841
-0.02(-0.18%)
Aug 11, 2023
10.38
10.45
10.34
10.40
91,406
+0.00(+0.00%)
Aug 10, 2023
10.40
10.45
10.40
10.40
110,711
+0.00(+0.00%)
Aug 09, 2023
10.37
10.41
10.35
10.40
45,862
-0.01(-0.09%)
Aug 08, 2023
10.35
10.41
10.32
10.41
103,606
+0.04(+0.36%)
Aug 07, 2023
10.31
10.40
10.31
10.37
106,315
+0.07(+0.72%)
Aug 04, 2023
10.35
10.40
10.27
10.30
159,172
-0.05(-0.45%)
Aug 03, 2023
10.34
10.46
10.31
10.34
172,319
-0.04(-0.36%)
Aug 02, 2023
10.36
10.40
10.33
10.38
354,710
+0.01(+0.09%)
Aug 01, 2023
10.34
10.41
10.34
10.37
261,769
-0.02(-0.18%)
Jul 31, 2023
10.39
10.40
10.34
10.39
91,438
+0.05(+0.45%)
Jul 28, 2023
10.25
10.34
10.25
10.34
99,278
+0.07(+0.73%)
Jul 27, 2023
10.20
10.29
10.18
10.27
243,816
+0.07(+0.73%)
Jul 26, 2023
10.20
10.23
10.19
10.20
112,456
-0.01(-0.09%)
Jul 25, 2023
10.20
10.23
10.17
10.20
130,696
-0.01(-0.09%)
Jul 24, 2023
10.16
10.22
10.13
10.21
192,696
+0.09(+0.92%)
Jul 21, 2023
10.21
10.21
10.10
10.12
241,363
-0.01(-0.15%)
Jul 20, 2023
10.14
10.16
10.10
10.14
143,116
+0.01(+0.09%)
Jul 19, 2023
10.13
10.19
10.12
10.13
206,307
-0.01(-0.09%)
Jul 18, 2023
10.13
10.22
10.10
10.14
335,709
+0.01(+0.09%)
Jul 17, 2023
10.10
10.16
10.08
10.13
183,673
+0.03(+0.28%)
Jul 14, 2023
10.17
10.19
10.10
10.10
161,182
-0.07(-0.73%)
Jul 13, 2023
10.22
10.28
10.16
10.17
281,610
-0.05(-0.45%)
Jul 12, 2023
10.21
10.27
10.21
10.22
254,375
+0.02(+0.18%)
Jul 11, 2023
10.16
10.24
10.15
10.20
126,112
+0.05(+0.45%)
Jul 10, 2023
10.05
10.21
10.05
10.15
147,550
+0.06(+0.64%)
Jul 07, 2023
10.08
10.13
10.05
10.09
101,673
+0.01(+0.09%)
Jul 06, 2023
10.13
10.13
10.05
10.08
174,449
-0.05(-0.46%)
Jul 05, 2023
10.17
10.19
10.07
10.13
177,042
-0.04(-0.36%)
Jul 03, 2023
10.13
10.25
10.12
10.16
137,493
+0.06(+0.55%)
Jun 30, 2023
10.14
10.14
10.09
10.11
111,135
+0.03(+0.28%)
Jun 29, 2023
9.997
10.10
9.997
10.08
91,116
+0.06(+0.55%)
Jun 28, 2023
9.978
10.06
9.941
10.02
150,769
+0.06(+0.56%)
Jun 27, 2023
9.914
9.983
9.914
9.969
104,768
+0.04(+0.37%)
Jun 26, 2023
9.840
9.932
9.840
9.932
157,849
+0.10(+1.03%)
Jun 23, 2023
9.821
9.877
9.817
9.831
102,033
+0.00(+0.00%)
Jun 22, 2023
9.738
9.831
9.738
9.831
255,708
+0.11(+1.18%)
Jun 21, 2023
9.762
9.766
9.707
9.716
189,127
-0.03(-0.28%)
Jun 20, 2023
9.762
9.808
9.716
9.743
288,161
-0.01(-0.09%)
Jun 16, 2023
9.753
9.812
9.725
9.753
92,284
-0.01(-0.09%)
Jun 15, 2023
9.734
9.772
9.716
9.762
99,634
+0.06(+0.64%)
May 08, 2023
9.745
9.772
9.663
9.699
60,186
-0.03(-0.28%)
May 05, 2023
9.745
9.794
9.727
9.727
65,007
+0.01(+0.09%)
May 04, 2023
9.699
9.736
9.663
9.718
93,065
+0.03(+0.28%)
May 03, 2023
9.699
9.772
9.686
9.690
52,493
-0.05(-0.47%)
May 02, 2023
9.790
9.790
9.680
9.736
44,016
-0.09(-0.93%)
May 01, 2023
9.708
9.840
9.708
9.827
112,508
+0.07(+0.75%)
Apr 28, 2023
9.745
9.808
9.718
9.754
130,099
+0.01(+0.09%)
Apr 27, 2023
9.690
9.763
9.672
9.745
110,389
+0.04(+0.37%)
Apr 26, 2023
9.672
9.745
9.654
9.708
85,763
+0.04(+0.38%)
Apr 25, 2023
9.699
9.745
9.658
9.672
111,287
-0.08(-0.84%)
Apr 24, 2023
9.799
9.863
9.727
9.754
106,300
-0.07(-0.74%)
Apr 21, 2023
9.899
9.899
9.799
9.827
95,182
-0.10(-1.01%)
Apr 20, 2023
9.881
9.963
9.827
9.927
205,944
+0.06(+0.63%)
Apr 19, 2023
9.865
9.892
9.757
9.865
237,556
-0.01(-0.09%)
Apr 18, 2023
9.802
9.901
9.748
9.874
426,365
+0.07(+0.74%)
Apr 17, 2023
9.657
9.820
9.657
9.802
156,593
+0.12(+1.21%)
Apr 14, 2023
9.730
9.783
9.675
9.684
45,621
-0.05(-0.46%)
Apr 13, 2023
9.757
9.784
9.702
9.730
120,150
-0.03(-0.28%)
Apr 12, 2023
9.721
9.784
9.639
9.757
167,520
+0.06(+0.65%)
Apr 11, 2023
9.639
9.702
9.631
9.693
84,978
+0.08(+0.84%)
Apr 10, 2023
9.576
9.630
9.569
9.612
101,639
+0.02(+0.19%)
Apr 06, 2023
9.585
9.612
9.576
9.594
114,853
-0.01(-0.09%)
Apr 05, 2023
9.648
9.648
9.549
9.603
225,643
-0.03(-0.28%)
Apr 04, 2023
9.721
9.721
9.612
9.630
117,754
-0.12(-1.20%)
Apr 03, 2023
9.648
9.761
9.590
9.748
211,717
+0.14(+1.50%)
Mar 31, 2023
9.648
9.684
9.567
9.603
153,613
+0.01(+0.09%)
Mar 30, 2023
9.657
9.666
9.567
9.594
133,374
-0.01(-0.09%)
Mar 29, 2023
9.558
9.603
9.517
9.603
53,019
+0.15(+1.62%)
Mar 28, 2023
9.486
9.558
9.450
9.450
88,223
-0.02(-0.19%)
Mar 27, 2023
9.522
9.522
9.450
9.468
86,461
+0.02(+0.19%)
Mar 24, 2023
9.495
9.531
9.423
9.450
90,670
-0.03(-0.29%)
Mar 23, 2023
9.495
9.579
9.459
9.477
106,934
-0.06(-0.59%)
Mar 22, 2023
9.479
9.582
9.462
9.533
87,473
+0.05(+0.57%)
Mar 21, 2023
9.435
9.479
9.418
9.479
51,525
+0.10(+1.05%)
Mar 20, 2023
9.372
9.399
9.345
9.381
103,632
+0.01(+0.10%)
Mar 17, 2023
9.426
9.435
9.354
9.372
84,263
-0.10(-1.04%)
Mar 16, 2023
9.381
9.488
9.354
9.470
151,583
+0.11(+1.15%)
Mar 15, 2023
9.372
9.390
9.283
9.363
123,548
-0.07(-0.76%)
Mar 14, 2023
9.345
9.470
9.309
9.435
177,585
+0.18(+1.93%)
Mar 13, 2023
9.631
9.631
9.251
9.256
430,099
-0.38(-3.99%)
Mar 10, 2023
9.801
9.801
9.631
9.640
183,865
-0.14(-1.46%)
Mar 09, 2023
9.918
9.918
9.783
9.783
115,359
-0.13(-1.26%)
Mar 08, 2023
9.935
9.935
9.883
9.909
103,729
-0.04(-0.45%)
Mar 07, 2023
9.998
9.998
9.953
9.953
83,104
-0.02(-0.18%)
Mar 06, 2023
9.935
9.989
9.935
9.971
64,087
+0.04(+0.45%)
Mar 03, 2023
9.962
9.962
9.873
9.926
74,173
-0.04(-0.45%)
Mar 02, 2023
9.900
9.971
9.882
9.971
153,433
+0.06(+0.63%)
Mar 01, 2023
9.918
9.935
9.819
9.909
74,192
-0.02(-0.18%)
Feb 28, 2023
9.918
9.944
9.891
9.926
178,499
+0.02(+0.18%)
Feb 27, 2023
9.918
9.918
9.802
9.909
167,494
+0.04(+0.36%)
Feb 24, 2023
9.703
9.873
9.703
9.873
153,596
+0.16(+1.66%)
Feb 23, 2023
9.721
9.757
9.703
9.712
115,935
+0.01(+0.09%)
Feb 22, 2023
9.748
9.765
9.676
9.703
220,080
-0.02(-0.18%)
Feb 21, 2023
9.801
9.841
9.712
9.721
89,132
-0.15(-1.54%)
Feb 17, 2023
9.891
9.918
9.846
9.873
70,128
-0.08(-0.76%)
Feb 16, 2023
9.931
9.984
9.904
9.949
94,231
+0.02(+0.18%)
Feb 15, 2023
9.896
9.967
9.896
9.931
74,960
-0.02(-0.18%)
Feb 14, 2023
9.940
10.01
9.931
9.949
111,011
+0.03(+0.27%)
Feb 13, 2023
9.975
10.04
9.922
9.922
147,295
-0.03(-0.27%)
Feb 10, 2023
9.913
9.984
9.913
9.949
159,962
-0.03(-0.27%)
Feb 09, 2023
10.06
10.10
9.975
9.975
115,952
-0.05(-0.53%)
Feb 08, 2023
10.03
10.10
10.03
10.03
117,872
-0.01(-0.09%)
Feb 07, 2023
9.931
10.09
9.931
10.04
105,176
+0.06(+0.62%)
Feb 06, 2023
9.896
9.975
9.851
9.975
178,860
+0.09(+0.90%)
Feb 03, 2023
9.949
10.00
9.887
9.887
198,904
-0.09(-0.89%)
Feb 02, 2023
9.940
10.06
9.922
9.975
136,648
+0.05(+0.54%)
Feb 01, 2023
9.860
9.958
9.851
9.922
123,483
+0.04(+0.45%)
Jan 31, 2023
9.851
9.931
9.851
9.878
159,729
+0.05(+0.54%)
Jan 30, 2023
9.727
9.842
9.727
9.825
145,187
+0.07(+0.73%)
Jan 27, 2023
9.754
9.807
9.727
9.754
198,948
+0.03(+0.27%)
Jan 26, 2023
9.718
9.772
9.709
9.727
174,218
+0.02(+0.18%)
Jan 25, 2023
9.736
9.771
9.709
9.709
172,094
-0.05(-0.55%)
Jan 24, 2023
9.851
9.851
9.762
9.762
122,047
-0.03(-0.27%)
Jan 23, 2023
9.736
9.816
9.718
9.789
166,346
+0.06(+0.59%)
Jan 20, 2023
9.661
9.740
9.643
9.731
377,056
+0.09(+0.91%)
Jan 19, 2023
9.643
9.723
9.643
9.643
156,303
-0.02(-0.18%)
Jan 18, 2023
9.723
9.793
9.661
9.661
183,682
-0.04(-0.45%)
Jan 17, 2023
9.740
9.837
9.661
9.705
203,602
-0.05(-0.54%)
Jan 13, 2023
9.652
9.802
9.634
9.758
247,365
+0.08(+0.82%)
Jan 12, 2023
9.661
9.679
9.555
9.679
190,776
+0.04(+0.46%)
Jan 11, 2023
9.529
9.634
9.529
9.634
187,855
+0.11(+1.11%)
Jan 10, 2023
9.458
9.529
9.432
9.529
109,754
+0.09(+0.93%)
Jan 09, 2023
9.476
9.549
9.423
9.441
205,280
-0.02(-0.19%)
Jan 06, 2023
9.379
9.511
9.379
9.458
213,960
+0.10(+1.03%)
Jan 05, 2023
9.388
9.432
9.317
9.361
175,265
-0.08(-0.84%)
Jan 04, 2023
9.441
9.502
9.353
9.441
161,636
+0.02(+0.19%)
Jan 03, 2023
9.344
9.441
9.309
9.423
211,856
+0.11(+1.13%)
Dec 30, 2022
9.291
9.397
9.291
9.317
289,961
-0.02(-0.19%)
Dec 29, 2022
9.265
9.353
9.256
9.335
231,081
+0.08(+0.86%)
Dec 28, 2022
9.317
9.379
9.229
9.256
338,801
-0.09(-0.94%)
Dec 27, 2022
9.485
9.485
9.335
9.344
305,603
-0.18(-1.85%)
Dec 23, 2022
9.573
9.698
9.485
9.520
314,467
-0.03(-0.28%)
Dec 22, 2022
9.467
9.599
9.406
9.546
266,268
+0.04(+0.37%)
Dec 21, 2022
9.370
9.538
9.326
9.511
266,494
+0.15(+1.55%)
Dec 20, 2022
9.244
9.401
9.230
9.366
963,729
+0.13(+1.42%)
Dec 19, 2022
9.340
9.340
9.191
9.235
196,527
-0.11(-1.21%)
Dec 16, 2022
9.331
9.383
9.322
9.348
204,823
+0.00(+0.00%)
Dec 15, 2022
9.331
9.366
9.305
9.348
150,290
+0.00(+0.00%)
Dec 14, 2022
9.261
9.392
9.248
9.348
265,850
+0.05(+0.56%)
Dec 13, 2022
9.340
9.375
9.279
9.296
369,859
+0.03(+0.38%)
Dec 12, 2022
9.226
9.279
9.182
9.261
200,696
+0.07(+0.76%)
Dec 09, 2022
9.235
9.322
9.191
9.191
208,379
-0.08(-0.85%)
Dec 08, 2022
9.305
9.331
9.244
9.270
193,235
-0.03(-0.28%)
Dec 07, 2022
9.313
9.379
9.296
9.296
244,328
-0.04(-0.47%)
Dec 06, 2022
9.392
9.436
9.322
9.340
171,862
-0.09(-0.93%)
Dec 05, 2022
9.453
9.523
9.418
9.427
132,688
-0.10(-1.10%)
Dec 02, 2022
9.497
9.541
9.479
9.532
112,918
-0.01(-0.09%)
Dec 01, 2022
9.611
9.680
9.541
9.541
161,460
-0.09(-0.91%)
Nov 30, 2022
9.453
9.689
9.418
9.628
269,052
+0.19(+2.04%)
Nov 29, 2022
9.410
9.462
9.383
9.436
110,020
+0.03(+0.28%)
Nov 28, 2022
9.410
9.458
9.375
9.410
179,083
+0.01(+0.09%)
Nov 25, 2022
9.427
9.462
9.401
9.401
21,158
-0.03(-0.37%)
Nov 23, 2022
9.479
9.541
9.427
9.436
62,529
-0.07(-0.74%)
Nov 22, 2022
9.410
9.514
9.396
9.506
144,978
+0.10(+1.02%)
Nov 21, 2022
9.331
9.410
9.313
9.410
174,734
+0.08(+0.91%)
Nov 18, 2022
9.368
9.368
9.307
9.325
158,451
-0.01(-0.09%)
Nov 17, 2022
9.299
9.334
9.281
9.334
135,051
-0.02(-0.19%)
Nov 16, 2022
9.386
9.386
9.325
9.351
250,611
-0.01(-0.09%)
Nov 15, 2022
9.299
9.360
9.290
9.360
215,230
+0.12(+1.31%)
Nov 14, 2022
9.368
9.369
9.229
9.238
92,138
-0.12(-1.30%)
Nov 11, 2022
9.455
9.472
9.328
9.360
139,390
-0.06(-0.64%)
Nov 10, 2022
9.394
9.464
9.345
9.420
113,456
+0.16(+1.78%)
Nov 09, 2022
9.368
9.368
9.221
9.255
65,045
-0.11(-1.20%)
Nov 08, 2022
9.377
9.377
9.108
9.368
194,510
+0.01(+0.09%)
Nov 07, 2022
9.386
9.420
9.316
9.360
140,792
-0.03(-0.37%)
Nov 04, 2022
9.247
9.420
9.229
9.394
216,735
+0.21(+2.27%)
Nov 03, 2022
9.125
9.229
9.108
9.186
150,854
+0.02(+0.19%)
Nov 02, 2022
9.151
9.169
103,369
+0.01(+0.09%)
Nov 01, 2022
9.134
9.164
9.047
9.160
174,718
+0.03(+0.38%)
Oct 31, 2022
9.073
9.125
9.047
9.125
114,610
+0.00(+0.00%)
Oct 28, 2022
9.013
9.134
9.004
9.125
158,715
+0.08(+0.86%)
Oct 27, 2022
9.056
9.108
8.995
9.047
167,126
-0.03(-0.29%)
Oct 26, 2022
8.978
9.125
8.978
9.073
225,365
+0.06(+0.67%)
Oct 25, 2022
8.934
9.013
8.934
9.013
186,742
+0.07(+0.78%)
Oct 24, 2022
8.934
9.004
8.934
8.943
190,436
-0.06(-0.67%)
Oct 21, 2022
8.978
9.013
8.908
9.004
162,403
-0.01(-0.13%)
Oct 20, 2022
8.963
9.093
8.963
9.015
78,219
+0.03(+0.38%)
Oct 19, 2022
9.015
9.055
8.972
8.981
87,297
-0.04(-0.48%)
Oct 18, 2022
9.007
9.067
8.981
9.024
173,506
+0.09(+0.96%)
Oct 17, 2022
9.015
9.067
8.938
8.938
120,037
+0.00(+0.00%)
Oct 14, 2022
8.998
9.041
8.920
8.938
130,223
-0.05(-0.57%)
Oct 13, 2022
8.955
9.058
8.886
8.989
137,957
-0.04(-0.48%)
Oct 12, 2022
9.127
9.127
9.032
9.032
110,657
-0.12(-1.32%)
Oct 11, 2022
9.084
9.153
9.015
9.153
120,013
+0.05(+0.57%)
Oct 10, 2022
9.239
9.248
9.080
9.101
99,685
-0.15(-1.58%)
Oct 07, 2022
9.325
9.368
9.213
9.248
88,562
-0.11(-1.20%)
Oct 06, 2022
9.342
9.506
9.334
9.360
138,195
-0.03(-0.28%)
Oct 05, 2022
9.480
9.484
9.351
9.385
131,810
-0.11(-1.18%)
Oct 04, 2022
9.351
9.514
9.290
9.497
93,589
+0.22(+2.32%)
Oct 03, 2022
9.239
9.291
9.179
9.282
70,859
+0.13(+1.41%)
Sep 30, 2022
9.075
9.213
9.067
9.153
123,726
+0.04(+0.47%)
Sep 29, 2022
9.187
9.222
9.067
9.110
178,178
-0.17(-1.86%)
Sep 28, 2022
9.110
9.299
9.084
9.282
130,336
+0.18(+1.99%)
Sep 27, 2022
9.170
9.230
9.075
9.101
131,481
-0.06(-0.66%)
Sep 26, 2022
9.360
9.397
9.162
9.162
100,488
-0.22(-2.30%)
Sep 23, 2022
9.437
9.437
9.334
9.377
153,365
-0.11(-1.18%)
Sep 22, 2022
9.472
9.514
9.437
9.489
108,610
-0.02(-0.21%)
Sep 21, 2022
9.585
9.628
9.509
9.509
91,745
-0.03(-0.36%)
Sep 20, 2022
9.551
9.620
9.543
9.543
62,271
-0.04(-0.45%)
Sep 19, 2022
9.560
9.637
9.560
9.585
114,683
+0.00(+0.00%)
Sep 16, 2022
9.637
9.654
9.568
9.585
79,219
-0.08(-0.80%)
Sep 15, 2022
9.876
10.04
9.662
9.662
126,789
-0.21(-2.16%)
Sep 14, 2022
9.859
9.910
9.816
9.876
52,138
+0.06(+0.61%)
Sep 13, 2022
9.876
9.945
9.816
9.816
86,285
-0.13(-1.29%)
Sep 12, 2022
10.01
10.07
9.919
9.945
48,589
-0.04(-0.43%)
Sep 09, 2022
9.893
10.03
9.893
9.987
81,362
+0.09(+0.95%)
Sep 08, 2022
9.876
10.08
9.825
9.893
130,417
-0.02(-0.17%)
Sep 07, 2022
9.799
9.953
9.774
9.910
103,200
+0.10(+1.05%)
Sep 06, 2022
9.825
9.828
9.731
9.808
178,838
+0.03(+0.26%)
Sep 02, 2022
9.902
9.936
9.782
9.782
90,848
-0.10(-1.04%)
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
.