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 )

12.11 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2019 9.426 9.458 9.378 9.378 376,173 -0.06(-0.65%)
Oct 30, 2019 9.426 9.474 9.426 9.439 250,957 +0.00(+0.00%)
Oct 29, 2019 9.542 9.576 9.432 9.439 610,191 -0.12(-1.22%)
Oct 28, 2019 9.638 9.665 9.556 9.556 495,197 -0.09(-0.92%)
Oct 25, 2019 9.631 9.652 9.590 9.645 285,779 -0.01(-0.07%)
Oct 24, 2019 9.720 9.734 9.604 9.652 350,043 -0.05(-0.56%)
Oct 23, 2019 9.665 9.720 9.617 9.707 268,397 +0.03(+0.36%)
Oct 22, 2019 9.672 9.706 9.665 9.672 162,615 +0.01(+0.14%)
Oct 21, 2019 9.685 9.685 9.644 9.658 259,370 +0.02(+0.21%)
Oct 18, 2019 9.617 9.644 9.557 9.638 281,705 -0.01(-0.07%)
Oct 17, 2019 9.685 9.685 9.641 9.644 224,664 +0.00(+0.00%)
Oct 16, 2019 9.610 9.685 9.597 9.644 235,963 +0.02(+0.21%)
Oct 15, 2019 9.583 9.651 9.583 9.624 295,514 +0.05(+0.50%)
Oct 14, 2019 9.570 9.617 9.542 9.576 240,778 +0.01(+0.14%)
Oct 11, 2019 9.638 9.685 9.556 9.563 316,697 -0.04(-0.42%)
Oct 10, 2019 9.638 9.672 9.590 9.604 263,234 -0.03(-0.35%)
Oct 09, 2019 9.610 9.699 9.597 9.638 295,227 +0.07(+0.78%)
Oct 08, 2019 9.740 9.753 9.556 9.563 498,616 -0.18(-1.88%)
Oct 07, 2019 9.753 9.794 9.726 9.746 216,330 +0.00(+0.00%)
Oct 04, 2019 9.882 9.910 9.746 9.746 231,568 -0.10(-1.04%)
Oct 03, 2019 9.855 9.889 9.848 9.848 94,240 -0.01(-0.07%)
Oct 02, 2019 9.910 9.930 9.808 9.855 213,191 -0.06(-0.62%)
Oct 01, 2019 9.964 9.985 9.865 9.916 264,139 -0.01(-0.14%)
Sep 30, 2019 9.978 9.998 9.903 9.930 300,620 -0.05(-0.55%)
Sep 27, 2019 9.998 10.02 9.971 9.985 116,299 -0.03(-0.27%)
Sep 26, 2019 10.05 10.05 9.964 10.01 136,502 -0.03(-0.34%)
Sep 25, 2019 10.05 10.07 10.01 10.05 134,798 -0.01(-0.07%)
Sep 24, 2019 10.11 10.13 9.998 10.05 236,935 -0.01(-0.14%)
Sep 23, 2019 10.17 10.18 10.07 10.07 198,880 -0.12(-1.14%)
Sep 20, 2019 10.16 10.18 10.11 10.18 208,632 +0.06(+0.61%)
Sep 19, 2019 10.12 10.12 10.04 10.12 362,940 +0.01(+0.07%)
Sep 18, 2019 10.07 10.12 10.07 10.11 310,744 +0.05(+0.47%)
Sep 17, 2019 9.992 10.07 9.982 10.07 204,665 +0.04(+0.40%)
Sep 16, 2019 10.05 10.09 10.02 10.03 123,069 +0.00(+0.00%)
Sep 13, 2019 10.02 10.07 9.998 10.03 162,344 +0.01(+0.07%)
Sep 12, 2019 9.971 10.03 9.924 10.02 216,250 +0.03(+0.34%)
Sep 11, 2019 9.924 10.04 9.924 9.985 222,511 +0.08(+0.82%)
Sep 10, 2019 9.843 9.917 9.843 9.904 130,357 +0.06(+0.62%)
Sep 09, 2019 9.890 9.897 9.830 9.843 188,693 -0.05(-0.48%)
Sep 06, 2019 9.884 9.904 9.857 9.890 156,123 +0.04(+0.41%)
Sep 05, 2019 9.836 9.897 9.809 9.850 185,049 +0.02(+0.21%)
Sep 04, 2019 9.701 9.830 9.683 9.830 274,319 +0.16(+1.61%)
Sep 03, 2019 9.654 9.681 9.580 9.674 283,820 +0.05(+0.49%)
Aug 30, 2019 9.722 9.749 9.627 9.627 323,948 -0.09(-0.97%)
Aug 29, 2019 9.762 9.782 9.722 9.722 156,203 +0.00(+0.00%)
Aug 28, 2019 9.749 9.762 9.708 9.722 163,300 -0.01(-0.07%)
Aug 27, 2019 9.722 9.755 9.722 9.728 123,054 +0.03(+0.35%)
Aug 26, 2019 9.688 9.701 9.668 9.695 125,086 +0.03(+0.35%)
Aug 23, 2019 9.701 9.728 9.654 9.661 121,165 -0.04(-0.42%)
Aug 22, 2019 9.695 9.728 9.661 9.701 161,829 +0.00(+0.03%)
Aug 21, 2019 9.665 9.719 9.665 9.699 152,877 +0.05(+0.49%)
Aug 20, 2019 9.652 9.699 9.632 9.652 238,857 +0.02(+0.21%)
Aug 19, 2019 9.625 9.658 9.612 9.632 208,448 +0.03(+0.35%)
Aug 16, 2019 9.598 9.632 9.588 9.598 174,382 +0.03(+0.28%)
Aug 15, 2019 9.665 9.712 9.565 9.571 198,915 -0.09(-0.90%)
Aug 14, 2019 9.712 9.712 9.632 9.658 167,481 -0.09(-0.96%)
Aug 13, 2019 9.745 9.779 9.719 9.752 126,836 +0.03(+0.34%)
Aug 12, 2019 9.786 9.786 9.699 9.719 168,238 -0.07(-0.68%)
Aug 09, 2019 9.806 9.819 9.772 9.786 120,634 -0.03(-0.34%)
Aug 08, 2019 9.833 9.866 9.819 9.819 199,809 -0.01(-0.14%)
Aug 07, 2019 9.846 9.859 9.802 9.833 199,393 -0.03(-0.27%)
Aug 06, 2019 9.853 9.900 9.826 9.859 239,663 +0.01(+0.14%)
Aug 05, 2019 9.933 9.933 9.786 9.846 454,991 -0.14(-1.41%)
Aug 02, 2019 9.993 10.00 9.900 9.987 253,660 -0.01(-0.13%)
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.