Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Strategic Credit Fund (NY: BGB )

11.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.332 6.362 6.284 6.284 721,728 -0.04(-0.69%)
Jan 28, 2016 6.196 6.342 6.191 6.328 651,325 +0.17(+2.69%)
Jan 27, 2016 6.133 6.216 6.113 6.162 578,390 +0.02(+0.40%)
Jan 26, 2016 6.089 6.142 6.084 6.138 229,020 +0.07(+1.20%)
Jan 25, 2016 6.142 6.142 6.060 6.065 266,313 -0.09(-1.50%)
Jan 22, 2016 6.089 6.162 6.040 6.157 497,589 +0.11(+1.77%)
Jan 21, 2016 6.094 6.099 6.011 6.050 847,217 +0.01(+0.16%)
Jan 20, 2016 6.084 6.090 5.977 6.040 1,062,343 -0.08(-1.27%)
Jan 19, 2016 6.211 6.225 6.103 6.118 739,798 -0.09(-1.41%)
Jan 15, 2016 6.220 6.206 6.206 6.206 618,751 -0.09(-1.47%)
Jan 14, 2016 6.342 6.346 6.259 6.298 823,875 -0.05(-0.77%)
Jan 13, 2016 6.469 6.469 6.347 6.347 453,423 -0.11(-1.66%)
Jan 12, 2016 6.503 6.522 6.415 6.454 483,687 -0.03(-0.53%)
Jan 11, 2016 6.586 6.586 6.459 6.488 610,301 -0.10(-1.48%)
Jan 08, 2016 6.610 6.624 6.581 6.586 530,108 -0.02(-0.37%)
Jan 07, 2016 6.591 6.625 6.576 6.610 658,869 -0.01(-0.22%)
Jan 06, 2016 6.600 6.673 6.576 6.625 1,024,454 +0.02(+0.30%)
Jan 05, 2016 6.532 6.605 6.527 6.605 587,869 +0.07(+1.12%)
Jan 04, 2016 6.474 6.537 6.444 6.532 679,253 +0.02(+0.30%)
Dec 31, 2015 6.483 6.513 6.513 6.513 811,521 +0.00(+0.07%)
Dec 30, 2015 6.483 6.513 6.474 6.508 994,802 +0.00(+0.07%)
Dec 29, 2015 6.527 6.562 6.498 6.503 712,915 -0.00(-0.04%)
Dec 28, 2015 6.597 6.597 6.486 6.505 824,659 -0.10(-1.46%)
Dec 24, 2015 6.631 6.602 6.602 6.602 361,051 +0.02(+0.29%)
Dec 23, 2015 6.539 6.592 6.510 6.583 879,528 +0.08(+1.26%)
Dec 22, 2015 6.501 6.520 6.476 6.501 846,144 -0.01(-0.15%)
Dec 21, 2015 6.539 6.539 6.452 6.510 863,741 -0.01(-0.11%)
Dec 18, 2015 6.460 6.551 6.426 6.517 540,590 +0.03(+0.44%)
Dec 17, 2015 6.503 6.508 6.400 6.489 1,186,921 +0.10(+1.50%)
Dec 16, 2015 6.302 6.436 6.297 6.393 2,399,311 +0.11(+1.76%)
Dec 15, 2015 6.239 6.364 6.239 6.282 2,348,091 +0.07(+1.08%)
Dec 14, 2015 6.297 6.326 6.187 6.215 500,800 -0.06(-0.99%)
Dec 11, 2015 6.465 6.465 6.258 6.278 995,469 -0.21(-3.25%)
Dec 10, 2015 6.546 6.556 6.489 6.489 230,307 -0.07(-1.10%)
Dec 09, 2015 6.580 6.580 6.522 6.561 423,628 +0.01(+0.15%)
Dec 08, 2015 6.513 6.575 6.479 6.551 578,292 +0.00(+0.00%)
Dec 07, 2015 6.690 6.690 6.537 6.551 711,553 -0.15(-2.29%)
Dec 04, 2015 6.709 6.743 6.690 6.704 417,921 -0.01(-0.14%)
Dec 03, 2015 6.680 6.719 6.680 6.714 666,301 +0.03(+0.50%)
Dec 02, 2015 6.685 6.700 6.680 6.680 510,321 -0.01(-0.14%)
Dec 01, 2015 6.690 6.704 6.661 6.690 1,497,033 +0.02(+0.36%)
Nov 30, 2015 6.700 6.714 6.661 6.666 805,365 -0.03(-0.43%)
Nov 27, 2015 6.647 6.700 6.637 6.695 168,396 +0.03(+0.50%)
Nov 25, 2015 6.604 6.661 6.661 6.661 705,832 +0.05(+0.73%)
Nov 24, 2015 6.604 6.652 6.580 6.613 1,158,367 -0.01(-0.22%)
Nov 23, 2015 6.661 6.700 6.613 6.628 1,182,069 -0.04(-0.65%)
Nov 20, 2015 6.728 6.728 6.652 6.671 609,311 -0.07(-1.07%)
Nov 19, 2015 6.757 6.762 6.728 6.743 301,368 -0.01(-0.14%)
Nov 18, 2015 6.757 6.772 6.724 6.752 529,269 -0.02(-0.25%)
Nov 17, 2015 6.779 6.779 6.760 6.769 411,167 -0.01(-0.14%)
Nov 16, 2015 6.750 6.783 6.745 6.779 465,793 +0.01(+0.21%)
Nov 13, 2015 6.774 6.788 6.745 6.764 496,684 -0.02(-0.28%)
Nov 12, 2015 6.812 6.817 6.764 6.783 435,380 -0.03(-0.42%)
Nov 11, 2015 6.841 6.841 6.807 6.812 336,259 -0.02(-0.35%)
Nov 10, 2015 6.826 6.845 6.793 6.836 221,229 +0.00(+0.07%)
Nov 09, 2015 6.893 6.902 6.807 6.831 284,330 -0.09(-1.24%)
Nov 06, 2015 6.898 6.917 6.869 6.917 356,404 +0.00(+0.00%)
Nov 05, 2015 6.902 6.917 6.898 6.917 282,977 +0.01(+0.21%)
Nov 04, 2015 6.926 6.945 6.902 6.902 273,343 -0.02(-0.34%)
Nov 03, 2015 6.917 6.926 6.888 6.926 285,401 -0.00(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.