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 )

11.86 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.431 8.469 8.426 8.469 666,070 +0.05(+0.57%)
Jan 30, 2017 8.389 8.423 8.389 8.421 348,522 +0.00(+0.00%)
Jan 27, 2017 8.464 8.464 8.415 8.421 474,255 -0.01(-0.13%)
Jan 26, 2017 8.469 8.480 8.426 8.431 636,724 -0.01(-0.13%)
Jan 25, 2017 8.431 8.448 8.394 8.442 785,866 +0.06(+0.70%)
Jan 24, 2017 8.324 8.387 8.308 8.383 400,930 +0.07(+0.90%)
Jan 23, 2017 8.319 8.319 8.298 8.308 315,166 +0.04(+0.52%)
Jan 20, 2017 8.271 8.298 8.266 8.266 476,688 -0.02(-0.19%)
Jan 19, 2017 8.276 8.298 8.271 8.282 687,467 +0.01(+0.06%)
Jan 18, 2017 8.282 8.282 8.266 8.276 667,207 +0.00(+0.00%)
Jan 17, 2017 8.255 8.282 8.239 8.276 308,779 +0.01(+0.13%)
Jan 13, 2017 8.266 8.266 8.266 0 +0.03(+0.39%)
Jan 12, 2017 8.239 8.244 8.223 8.234 578,843 -0.01(-0.06%)
Jan 11, 2017 8.250 8.266 8.234 8.239 347,640 +0.01(+0.13%)
Jan 10, 2017 8.234 8.244 8.207 8.228 504,096 +0.01(+0.13%)
Jan 09, 2017 8.234 8.250 8.212 8.217 448,703 +0.01(+0.07%)
Jan 06, 2017 8.228 8.234 8.191 8.212 386,952 +0.01(+0.07%)
Jan 05, 2017 8.250 8.250 8.164 8.207 1,049,821 -0.02(-0.20%)
Jan 04, 2017 8.234 8.234 8.201 8.223 1,461,221 +0.02(+0.26%)
Jan 03, 2017 8.212 8.276 8.116 8.201 870,352 -0.01(-0.07%)
Dec 30, 2016 8.207 8.207 8.207 0 -0.01(-0.07%)
Dec 29, 2016 8.244 8.271 8.201 8.212 403,558 -0.02(-0.20%)
Dec 28, 2016 8.201 8.244 8.201 8.228 1,029,429 +0.11(+1.31%)
Dec 27, 2016 8.074 8.132 8.053 8.122 460,489 +0.06(+0.79%)
Dec 23, 2016 8.058 8.058 8.058 0 +0.00(+0.00%)
Dec 22, 2016 8.037 8.074 8.011 8.058 798,565 +0.05(+0.66%)
Dec 21, 2016 7.990 8.011 7.990 8.005 476,346 -0.01(-0.07%)
Dec 20, 2016 8.027 8.032 7.984 8.011 819,113 +0.02(+0.23%)
Dec 19, 2016 7.977 7.992 7.971 7.992 544,855 +0.02(+0.20%)
Dec 16, 2016 7.950 7.977 7.929 7.977 435,609 +0.05(+0.66%)
Dec 15, 2016 7.935 7.940 7.909 7.924 402,655 -0.01(-0.07%)
Dec 14, 2016 7.966 7.977 7.914 7.929 593,051 -0.03(-0.40%)
Dec 13, 2016 7.982 8.003 7.924 7.961 674,625 -0.02(-0.26%)
Dec 12, 2016 7.982 8.018 7.977 7.982 455,917 +0.02(+0.20%)
Dec 09, 2016 7.956 7.977 7.944 7.966 383,664 +0.02(+0.26%)
Dec 08, 2016 7.950 7.971 7.914 7.945 363,240 -0.02(-0.20%)
Dec 07, 2016 7.950 7.987 7.914 7.961 368,014 +0.03(+0.33%)
Dec 06, 2016 7.924 7.935 7.898 7.935 463,478 +0.03(+0.33%)
Dec 05, 2016 7.908 7.919 7.887 7.908 336,409 +0.01(+0.13%)
Dec 02, 2016 7.882 7.903 7.877 7.898 289,404 +0.02(+0.27%)
Dec 01, 2016 7.861 7.893 7.845 7.877 442,456 +0.04(+0.54%)
Nov 30, 2016 7.872 7.887 7.835 7.835 799,600 -0.01(-0.13%)
Nov 29, 2016 7.856 7.872 7.835 7.845 464,318 -0.02(-0.27%)
Nov 28, 2016 7.887 7.887 7.861 7.866 316,482 +0.00(+0.00%)
Nov 25, 2016 7.851 7.872 7.838 7.866 326,578 +0.03(+0.40%)
Nov 23, 2016 7.835 7.835 7.835 0 +0.05(+0.61%)
Nov 22, 2016 7.751 7.788 7.751 7.788 494,131 +0.04(+0.54%)
Nov 21, 2016 7.735 7.746 7.719 7.746 437,240 +0.04(+0.54%)
Nov 18, 2016 7.704 7.725 7.688 7.704 537,030 +0.03(+0.38%)
Nov 17, 2016 7.670 7.696 7.649 7.675 531,074 +0.02(+0.27%)
Nov 16, 2016 7.623 7.659 7.617 7.654 358,111 +0.03(+0.41%)
Nov 15, 2016 7.534 7.644 7.534 7.623 429,426 +0.12(+1.60%)
Nov 14, 2016 7.529 7.576 7.492 7.503 783,534 -0.06(-0.76%)
Nov 11, 2016 7.498 7.576 7.482 7.560 702,744 +0.05(+0.62%)
Nov 10, 2016 7.550 7.576 7.508 7.513 719,539 -0.05(-0.62%)
Nov 09, 2016 7.560 7.587 7.498 7.560 315,501 -0.07(-0.96%)
Nov 08, 2016 7.628 7.633 7.586 7.633 155,655 +0.02(+0.27%)
Nov 07, 2016 7.607 7.617 7.591 7.612 226,691 +0.07(+0.97%)
Nov 04, 2016 7.591 7.597 7.539 7.539 327,821 -0.04(-0.48%)
Nov 03, 2016 7.576 7.610 7.560 7.576 438,717 -0.02(-0.21%)
Nov 02, 2016 7.633 7.633 7.576 7.591 286,693 -0.03(-0.41%)
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.