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
+0.04 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
9.130
9.318
9.063
9.175
1,448,233
+0.07(+0.74%)
Sep 29, 2020
9.108
9.145
9.055
9.108
370,257
+0.00(+0.00%)
Sep 28, 2020
9.010
9.123
9.003
9.108
437,456
+0.12(+1.34%)
Sep 25, 2020
8.995
9.003
8.954
8.988
229,475
-0.02(-0.17%)
Sep 24, 2020
8.950
9.040
8.905
9.003
408,372
+0.05(+0.59%)
Sep 23, 2020
9.010
9.063
8.935
8.950
199,622
-0.08(-0.91%)
Sep 22, 2020
9.003
9.048
9.003
9.033
172,197
+0.03(+0.33%)
Sep 21, 2020
9.055
9.055
8.943
9.003
290,060
-0.07(-0.74%)
Sep 18, 2020
9.047
9.092
9.032
9.070
114,363
+0.04(+0.41%)
Sep 17, 2020
8.988
9.047
8.988
9.032
136,838
-0.01(-0.16%)
Sep 16, 2020
9.025
9.062
9.010
9.047
189,575
+0.02(+0.25%)
Sep 15, 2020
8.995
9.032
8.995
9.025
195,261
+0.07(+0.83%)
Sep 14, 2020
8.995
9.018
8.935
8.950
298,766
-0.03(-0.33%)
Sep 11, 2020
8.935
8.995
8.921
8.980
208,348
+0.01(+0.17%)
Sep 10, 2020
8.950
8.988
8.936
8.965
164,970
+0.02(+0.25%)
Sep 09, 2020
8.958
8.965
8.913
8.943
169,834
+0.00(+0.00%)
Sep 08, 2020
8.913
8.943
8.891
8.943
158,784
-0.01(-0.08%)
Sep 04, 2020
8.943
8.958
8.891
8.950
126,027
+0.01(+0.08%)
Sep 03, 2020
8.935
8.965
8.898
8.943
195,221
-0.01(-0.08%)
Sep 02, 2020
8.995
9.001
8.935
8.950
200,734
-0.02(-0.25%)
Sep 01, 2020
8.935
8.980
8.913
8.973
209,108
+0.04(+0.50%)
Aug 31, 2020
8.913
8.935
8.891
8.928
153,479
+0.00(+0.00%)
Aug 28, 2020
8.935
8.935
8.891
8.928
189,175
+0.01(+0.08%)
Aug 27, 2020
8.950
8.950
8.876
8.921
182,768
+0.01(+0.08%)
Aug 26, 2020
8.935
8.942
8.876
8.913
101,250
+0.03(+0.34%)
Aug 25, 2020
8.876
8.906
8.868
8.883
146,473
+0.01(+0.08%)
Aug 24, 2020
8.988
9.010
8.868
8.876
243,370
-0.08(-0.92%)
Aug 21, 2020
9.010
9.010
8.921
8.958
198,158
-0.05(-0.55%)
Aug 20, 2020
8.977
9.014
8.955
9.007
171,508
+0.02(+0.25%)
Aug 19, 2020
8.940
9.007
8.940
8.985
194,903
+0.03(+0.33%)
Aug 18, 2020
8.896
8.963
8.896
8.955
81,630
+0.03(+0.33%)
Aug 17, 2020
8.837
8.926
8.837
8.926
139,832
+0.07(+0.75%)
Aug 14, 2020
8.807
8.859
8.778
8.859
157,950
-0.01(-0.08%)
Aug 13, 2020
8.852
8.889
8.844
8.866
121,854
+0.04(+0.50%)
Aug 12, 2020
8.911
8.911
8.822
8.822
252,786
-0.07(-0.75%)
Aug 11, 2020
8.866
8.889
8.851
8.889
151,075
+0.06(+0.67%)
Aug 10, 2020
8.770
8.837
8.770
8.829
160,382
+0.06(+0.68%)
Aug 07, 2020
8.748
8.800
8.748
8.770
104,849
+0.04(+0.51%)
Aug 06, 2020
8.792
8.864
8.726
8.726
179,874
-0.06(-0.67%)
Aug 05, 2020
8.726
8.800
8.726
8.785
93,369
+0.07(+0.85%)
Aug 04, 2020
8.696
8.718
8.674
8.711
126,079
+0.03(+0.34%)
Aug 03, 2020
8.644
8.696
8.644
8.681
153,980
+0.04(+0.43%)
Jul 31, 2020
8.644
8.696
8.622
8.644
359,678
+0.01(+0.17%)
Jul 30, 2020
8.600
8.659
8.570
8.630
172,594
+0.01(+0.17%)
Jul 29, 2020
8.593
8.637
8.585
8.615
401,738
+0.04(+0.43%)
Jul 28, 2020
8.511
8.593
8.511
8.578
246,781
+0.03(+0.35%)
Jul 27, 2020
8.511
8.548
8.496
8.548
172,990
+0.05(+0.61%)
Jul 24, 2020
8.400
8.511
8.385
8.496
186,054
+0.10(+1.15%)
Jul 23, 2020
8.363
8.415
8.341
8.400
358,225
+0.06(+0.75%)
Jul 22, 2020
8.353
8.382
8.331
8.338
428,358
+0.01(+0.09%)
Jul 21, 2020
8.367
8.367
8.316
8.331
416,725
-0.01(-0.18%)
Jul 20, 2020
8.316
8.367
8.309
8.345
170,775
+0.04(+0.44%)
Jul 17, 2020
8.323
8.338
8.301
8.309
138,286
-0.02(-0.26%)
Jul 16, 2020
8.345
8.367
8.331
8.331
124,366
-0.02(-0.26%)
Jul 15, 2020
8.309
8.367
8.309
8.353
168,038
+0.04(+0.53%)
Jul 14, 2020
8.265
8.316
8.257
8.309
124,204
+0.04(+0.44%)
Jul 13, 2020
8.272
8.309
8.254
8.272
225,016
+0.05(+0.63%)
Jul 10, 2020
8.177
8.228
8.177
8.221
179,023
+0.03(+0.36%)
Jul 09, 2020
8.301
8.301
8.191
8.191
168,372
-0.09(-1.06%)
Jul 08, 2020
8.301
8.338
8.265
8.279
132,175
+0.01(+0.18%)
Jul 07, 2020
8.331
8.375
8.257
8.265
161,062
-0.09(-1.05%)
Jul 06, 2020
8.375
8.404
8.323
8.353
101,531
+0.03(+0.35%)
Jul 02, 2020
8.367
8.382
8.309
8.323
218,397
+0.02(+0.27%)
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
.