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 )

12.10 +0.03 (+0.26%)
Streaming Delayed Price Updated: 3:11 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 (%)
Nov 30, 2020 9.404 9.434 9.358 9.427 224,021 +0.01(+0.08%)
Nov 27, 2020 9.381 9.434 9.381 9.419 83,987 +0.05(+0.49%)
Nov 25, 2020 9.343 9.407 9.343 9.373 159,036 +0.03(+0.33%)
Nov 24, 2020 9.358 9.419 9.320 9.343 216,355 +0.05(+0.49%)
Nov 23, 2020 9.351 9.351 9.282 9.297 199,305 -0.02(-0.24%)
Nov 20, 2020 9.282 9.335 9.282 9.320 151,019 +0.02(+0.16%)
Nov 19, 2020 9.328 9.343 9.282 9.305 272,784 +0.03(+0.33%)
Nov 18, 2020 9.373 9.395 9.275 9.275 203,105 -0.08(-0.89%)
Nov 17, 2020 9.297 9.373 9.259 9.358 272,241 +0.08(+0.90%)
Nov 16, 2020 9.229 9.312 9.229 9.275 189,278 +0.05(+0.49%)
Nov 13, 2020 9.199 9.244 9.191 9.229 111,130 +0.05(+0.49%)
Nov 12, 2020 9.176 9.237 9.161 9.184 125,795 -0.03(-0.33%)
Nov 11, 2020 9.184 9.259 9.161 9.214 130,846 +0.02(+0.25%)
Nov 10, 2020 9.184 9.229 9.154 9.191 217,249 +0.02(+0.25%)
Nov 09, 2020 9.320 9.335 9.131 9.169 185,742 +0.04(+0.41%)
Nov 06, 2020 9.116 9.146 9.086 9.131 124,889 -0.01(-0.08%)
Nov 05, 2020 9.101 9.146 9.093 9.138 118,069 +0.04(+0.42%)
Nov 04, 2020 9.070 9.108 9.018 9.101 234,406 +0.04(+0.42%)
Nov 03, 2020 8.957 9.063 8.912 9.063 158,130 +0.12(+1.35%)
Nov 02, 2020 8.889 8.957 8.889 8.942 129,991 +0.05(+0.60%)
Oct 30, 2020 8.866 8.889 8.849 8.889 114,966 +0.02(+0.26%)
Oct 29, 2020 8.791 8.881 8.783 8.866 133,329 +0.04(+0.43%)
Oct 28, 2020 8.844 8.897 8.768 8.829 274,117 -0.13(-1.43%)
Oct 27, 2020 8.934 8.987 8.934 8.957 114,151 +0.01(+0.08%)
Oct 26, 2020 8.987 8.995 8.904 8.950 161,046 -0.09(-1.00%)
Oct 23, 2020 9.033 9.052 9.005 9.040 84,141 +0.01(+0.08%)
Oct 22, 2020 9.033 9.070 8.927 9.033 205,470 +0.00(+0.00%)
Oct 21, 2020 9.070 9.100 9.033 9.033 126,383 -0.07(-0.74%)
Oct 20, 2020 9.063 9.100 9.063 9.100 143,175 +0.05(+0.58%)
Oct 19, 2020 9.070 9.100 9.025 9.048 154,277 +0.00(+0.00%)
Oct 16, 2020 9.093 9.108 9.040 9.048 125,458 -0.08(-0.90%)
Oct 15, 2020 9.160 9.160 9.033 9.130 192,191 -0.05(-0.49%)
Oct 14, 2020 9.100 9.183 9.100 9.175 250,322 +0.08(+0.83%)
Oct 13, 2020 9.220 9.243 9.070 9.100 502,368 -0.11(-1.14%)
Oct 12, 2020 9.235 9.303 9.190 9.205 177,456 -0.04(-0.41%)
Oct 09, 2020 9.228 9.258 9.228 9.243 68,855 +0.02(+0.16%)
Oct 08, 2020 9.220 9.265 9.198 9.228 153,335 +0.05(+0.57%)
Oct 07, 2020 9.220 9.258 9.145 9.175 338,387 -0.03(-0.33%)
Oct 06, 2020 9.243 9.258 9.190 9.205 120,784 -0.02(-0.24%)
Oct 05, 2020 9.183 9.243 9.100 9.228 223,687 +0.05(+0.57%)
Oct 02, 2020 9.085 9.179 9.085 9.175 182,594 +0.02(+0.25%)
Oct 01, 2020 9.198 9.213 9.144 9.153 255,933 -0.02(-0.25%)
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%)
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.