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 (%)
Dec 31, 2018 8.807 8.819 8.563 8.621 1,339,039 -0.18(-2.04%)
Dec 28, 2018 8.653 8.858 8.653 8.800 1,104,980 +0.18(+2.05%)
Dec 27, 2018 8.436 8.642 8.436 8.624 636,336 +0.08(+0.95%)
Dec 26, 2018 8.343 8.542 8.343 8.542 419,162 +0.23(+2.78%)
Dec 24, 2018 8.174 8.312 8.159 8.312 516,676 +0.16(+1.91%)
Dec 21, 2018 8.312 8.380 8.143 8.156 743,604 -0.15(-1.80%)
Dec 20, 2018 8.393 8.496 8.131 8.305 1,153,235 -0.17(-1.99%)
Dec 19, 2018 8.455 8.542 8.443 8.474 510,094 -0.01(-0.07%)
Dec 18, 2018 8.598 8.647 8.437 8.480 569,130 -0.11(-1.23%)
Dec 17, 2018 8.697 8.731 8.576 8.585 537,340 -0.14(-1.63%)
Dec 14, 2018 8.876 8.876 8.684 8.728 482,734 -0.17(-1.88%)
Dec 13, 2018 8.851 8.895 8.814 8.895 478,117 +0.04(+0.42%)
Dec 12, 2018 8.851 8.876 8.814 8.858 601,576 +0.04(+0.42%)
Dec 11, 2018 8.808 8.820 8.777 8.820 394,110 +0.06(+0.71%)
Dec 10, 2018 8.802 8.820 8.718 8.758 635,842 -0.03(-0.35%)
Dec 07, 2018 8.901 8.901 8.783 8.789 463,024 -0.13(-1.46%)
Dec 06, 2018 8.926 8.926 8.851 8.919 601,689 -0.12(-1.30%)
Dec 04, 2018 9.130 9.130 8.994 9.037 772,245 -0.09(-1.02%)
Dec 03, 2018 9.087 9.130 9.087 9.130 304,520 +0.07(+0.75%)
Nov 30, 2018 9.062 9.111 9.049 9.062 544,126 -0.02(-0.20%)
Nov 29, 2018 9.043 9.083 9.037 9.080 435,630 +0.04(+0.41%)
Nov 28, 2018 8.981 9.043 8.981 9.043 301,927 +0.07(+0.76%)
Nov 27, 2018 8.938 8.981 8.913 8.975 219,926 +0.01(+0.07%)
Nov 26, 2018 8.988 9.000 8.913 8.969 303,733 +0.02(+0.28%)
Nov 23, 2018 8.907 8.969 8.901 8.944 75,609 +0.02(+0.28%)
Nov 21, 2018 8.919 8.919 8.919 0 -0.01(-0.10%)
Nov 20, 2018 9.014 9.022 8.904 8.929 512,718 -0.13(-1.42%)
Nov 19, 2018 9.144 9.150 9.009 9.058 320,040 -0.07(-0.81%)
Nov 16, 2018 9.218 9.218 9.131 9.131 246,704 -0.09(-1.00%)
Nov 15, 2018 9.304 9.316 9.187 9.224 372,964 -0.09(-0.99%)
Nov 14, 2018 9.310 9.322 9.248 9.316 152,540 +0.04(+0.40%)
Nov 13, 2018 9.248 9.310 9.248 9.279 129,029 +0.03(+0.33%)
Nov 12, 2018 9.285 9.304 9.236 9.248 254,534 -0.02(-0.27%)
Nov 09, 2018 9.267 9.279 9.242 9.273 210,089 -0.03(-0.33%)
Nov 08, 2018 9.297 9.304 9.254 9.304 275,971 +0.02(+0.20%)
Nov 07, 2018 9.242 9.291 9.230 9.285 203,052 +0.07(+0.73%)
Nov 06, 2018 9.187 9.248 9.187 9.218 277,685 -0.01(-0.07%)
Nov 05, 2018 9.230 9.248 9.175 9.224 243,649 +0.00(+0.00%)
Nov 02, 2018 9.211 9.242 9.168 9.224 273,229 +0.02(+0.27%)
Nov 01, 2018 9.144 9.218 9.131 9.199 344,723 +0.07(+0.81%)
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%)
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.