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 )

11.82 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2018 9.156 9.203 9.095 9.125 575,615 -0.02(-0.27%)
Oct 30, 2018 9.261 9.270 9.113 9.150 408,310 -0.13(-1.39%)
Oct 29, 2018 9.304 9.328 9.242 9.279 315,402 +0.03(+0.33%)
Oct 26, 2018 9.340 9.359 9.236 9.248 409,763 -0.11(-1.18%)
Oct 25, 2018 9.396 9.402 9.340 9.359 355,548 -0.02(-0.20%)
Oct 24, 2018 9.439 9.475 9.377 9.377 248,103 -0.04(-0.39%)
Oct 23, 2018 9.402 9.433 9.359 9.414 309,213 -0.02(-0.23%)
Oct 22, 2018 9.472 9.472 9.411 9.436 235,920 -0.02(-0.19%)
Oct 19, 2018 9.521 9.521 9.396 9.454 305,901 -0.04(-0.45%)
Oct 18, 2018 9.503 9.519 9.469 9.497 209,497 -0.02(-0.26%)
Oct 17, 2018 9.539 9.558 9.503 9.521 133,359 -0.02(-0.26%)
Oct 16, 2018 9.478 9.546 9.442 9.546 247,385 +0.08(+0.84%)
Oct 15, 2018 9.375 9.466 9.350 9.466 144,212 +0.10(+1.11%)
Oct 12, 2018 9.399 9.423 9.356 9.362 331,625 +0.01(+0.07%)
Oct 11, 2018 9.417 9.442 9.314 9.356 411,756 -0.07(-0.78%)
Oct 10, 2018 9.460 9.503 9.393 9.430 439,505 -0.04(-0.39%)
Oct 09, 2018 9.491 9.546 9.411 9.466 396,331 -0.02(-0.26%)
Oct 08, 2018 9.558 9.576 9.454 9.491 412,037 -0.05(-0.51%)
Oct 05, 2018 9.637 9.698 9.539 9.539 488,590 -0.13(-1.39%)
Oct 04, 2018 9.716 9.716 9.674 9.674 127,048 -0.05(-0.50%)
Oct 03, 2018 9.723 9.729 9.704 9.723 131,635 +0.01(+0.06%)
Oct 02, 2018 9.747 9.747 9.704 9.716 227,446 -0.04(-0.38%)
Oct 01, 2018 9.716 9.759 9.710 9.753 255,246 +0.05(+0.50%)
Sep 28, 2018 9.723 9.777 9.698 9.704 240,854 -0.02(-0.19%)
Sep 27, 2018 9.729 9.735 9.716 9.723 141,589 -0.01(-0.06%)
Sep 26, 2018 9.729 9.729 9.710 9.729 124,592 +0.03(+0.31%)
Sep 25, 2018 9.710 9.735 9.698 9.698 97,208 -0.01(-0.13%)
Sep 24, 2018 9.692 9.729 9.686 9.710 161,084 +0.02(+0.19%)
Sep 21, 2018 9.710 9.729 9.680 9.692 150,411 -0.02(-0.19%)
Sep 20, 2018 9.668 9.723 9.661 9.710 205,419 +0.05(+0.47%)
Sep 19, 2018 9.622 9.671 9.616 9.665 165,983 +0.02(+0.25%)
Sep 18, 2018 9.610 9.646 9.580 9.640 235,243 +0.03(+0.32%)
Sep 17, 2018 9.652 9.652 9.610 9.610 138,929 -0.02(-0.25%)
Sep 14, 2018 9.628 9.646 9.610 9.634 108,360 +0.01(+0.13%)
Sep 13, 2018 9.665 9.674 9.622 9.622 243,640 -0.02(-0.25%)
Sep 12, 2018 9.640 9.658 9.622 9.646 115,387 +0.01(+0.13%)
Sep 11, 2018 9.646 9.652 9.616 9.634 118,665 -0.01(-0.13%)
Sep 10, 2018 9.598 9.646 9.598 9.646 137,437 +0.06(+0.63%)
Sep 07, 2018 9.604 9.634 9.586 9.586 125,513 -0.02(-0.19%)
Sep 06, 2018 9.574 9.616 9.574 9.604 218,237 +0.02(+0.19%)
Sep 05, 2018 9.634 9.652 9.586 9.586 348,909 -0.06(-0.63%)
Sep 04, 2018 9.658 9.683 9.634 9.646 284,779 -0.02(-0.25%)
Aug 31, 2018 9.671 9.671 9.671 0 -0.02(-0.19%)
Aug 30, 2018 9.689 9.689 9.671 9.689 144,525 +0.01(+0.06%)
Aug 29, 2018 9.689 9.695 9.671 9.683 157,324 +0.00(+0.00%)
Aug 28, 2018 9.689 9.695 9.677 9.683 140,498 -0.01(-0.13%)
Aug 27, 2018 9.701 9.701 9.671 9.695 167,609 +0.04(+0.38%)
Aug 24, 2018 9.689 9.707 9.637 9.658 160,809 +0.01(+0.06%)
Aug 23, 2018 9.689 9.719 9.646 9.652 200,157 -0.05(-0.53%)
Aug 22, 2018 9.698 9.716 9.680 9.704 67,916 +0.01(+0.06%)
Aug 21, 2018 9.722 9.734 9.692 9.698 136,424 -0.01(-0.12%)
Aug 20, 2018 9.716 9.734 9.698 9.710 222,227 -0.02(-0.25%)
Aug 17, 2018 9.728 9.734 9.710 9.734 149,247 -0.01(-0.12%)
Aug 16, 2018 9.698 9.764 9.698 9.746 148,385 +0.04(+0.43%)
Aug 15, 2018 9.650 9.710 9.638 9.704 188,496 +0.03(+0.31%)
Aug 14, 2018 9.662 9.674 9.644 9.674 128,112 +0.02(+0.25%)
Aug 13, 2018 9.644 9.656 9.626 9.650 111,899 +0.02(+0.25%)
Aug 10, 2018 9.608 9.638 9.608 9.626 136,464 +0.01(+0.06%)
Aug 09, 2018 9.626 9.662 9.614 9.620 149,127 -0.01(-0.13%)
Aug 08, 2018 9.668 9.698 9.620 9.632 183,048 -0.07(-0.68%)
Aug 07, 2018 9.674 9.716 9.674 9.698 172,912 +0.00(+0.00%)
Aug 06, 2018 9.746 9.758 9.674 9.698 255,473 -0.04(-0.43%)
Aug 03, 2018 9.680 9.740 9.662 9.740 257,655 +0.06(+0.62%)
Aug 02, 2018 9.614 9.680 9.614 9.680 109,106 +0.04(+0.37%)
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.