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 )

12.40 -0.02 (-0.16%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 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, 2020 9.239 9.239 9.239 850,896 +0.01(+0.08%)
Dec 30, 2020 9.253 9.268 9.224 9.231 850,896 -0.01(-0.09%)
Dec 29, 2020 9.247 9.269 9.225 9.239 335,209 +0.01(+0.16%)
Dec 28, 2020 9.173 9.232 9.158 9.225 627,873 +0.06(+0.64%)
Dec 24, 2020 9.136 9.188 9.122 9.166 282,712 +0.02(+0.24%)
Dec 23, 2020 9.122 9.166 9.107 9.144 429,685 +0.05(+0.57%)
Dec 22, 2020 9.217 9.221 9.048 9.092 300,144 -0.13(-1.41%)
Dec 21, 2020 9.186 9.222 9.171 9.222 321,253 +0.02(+0.24%)
Dec 18, 2020 9.259 9.292 9.200 9.200 156,273 -0.09(-0.94%)
Dec 17, 2020 9.215 9.288 9.200 9.288 317,416 +0.08(+0.87%)
Dec 16, 2020 9.164 9.208 9.140 9.208 276,069 +0.07(+0.80%)
Dec 15, 2020 9.113 9.149 9.098 9.135 180,656 +0.04(+0.48%)
Dec 14, 2020 9.127 9.157 9.076 9.091 243,921 -0.01(-0.16%)
Dec 11, 2020 9.157 9.157 9.062 9.105 434,882 -0.05(-0.56%)
Dec 10, 2020 9.171 9.208 9.105 9.157 1,839,058 -0.04(-0.48%)
Dec 09, 2020 9.237 9.252 9.135 9.200 172,239 -0.04(-0.40%)
Dec 08, 2020 9.259 9.281 9.208 9.237 144,374 -0.03(-0.32%)
Dec 07, 2020 9.273 9.292 9.186 9.266 230,002 -0.05(-0.55%)
Dec 04, 2020 9.273 9.317 9.273 9.317 158,188 +0.04(+0.47%)
Dec 03, 2020 9.222 9.273 9.222 9.273 146,439 +0.03(+0.32%)
Dec 02, 2020 9.142 9.281 9.135 9.244 201,678 +0.10(+1.04%)
Dec 01, 2020 9.054 9.164 9.054 9.149 166,465 +0.10(+1.05%)
Nov 30, 2020 9.032 9.062 8.988 9.054 233,235 +0.01(+0.08%)
Nov 27, 2020 9.010 9.062 9.010 9.047 87,441 +0.04(+0.49%)
Nov 25, 2020 8.974 9.035 8.974 9.003 165,578 +0.03(+0.33%)
Nov 24, 2020 8.988 9.047 8.952 8.974 225,254 +0.04(+0.49%)
Nov 23, 2020 8.981 8.981 8.915 8.930 207,503 -0.02(-0.24%)
Nov 20, 2020 8.915 8.967 8.915 8.952 157,231 +0.01(+0.16%)
Nov 19, 2020 8.959 8.974 8.915 8.937 284,005 +0.03(+0.33%)
Nov 18, 2020 9.002 9.024 8.908 8.908 211,459 -0.08(-0.89%)
Nov 17, 2020 8.930 9.002 8.894 8.988 283,439 +0.08(+0.90%)
Nov 16, 2020 8.865 8.944 8.865 8.908 197,064 +0.04(+0.49%)
Nov 13, 2020 8.836 8.879 8.828 8.865 115,701 +0.04(+0.49%)
Nov 12, 2020 8.814 8.872 8.799 8.821 130,969 -0.03(-0.33%)
Nov 11, 2020 8.821 8.894 8.799 8.850 136,228 +0.02(+0.25%)
Nov 10, 2020 8.821 8.865 8.792 8.828 226,185 +0.02(+0.25%)
Nov 09, 2020 8.952 8.966 8.770 8.806 193,382 +0.04(+0.41%)
Nov 06, 2020 8.756 8.785 8.727 8.770 130,026 -0.01(-0.08%)
Nov 05, 2020 8.741 8.785 8.734 8.777 122,925 +0.04(+0.42%)
Nov 04, 2020 8.712 8.748 8.661 8.741 244,048 +0.04(+0.42%)
Nov 03, 2020 8.603 8.705 8.560 8.705 164,634 +0.12(+1.35%)
Nov 02, 2020 8.538 8.603 8.538 8.589 135,338 +0.05(+0.60%)
Oct 30, 2020 8.516 8.538 8.499 8.538 119,695 +0.02(+0.26%)
Oct 29, 2020 8.443 8.531 8.436 8.516 138,814 +0.04(+0.43%)
Oct 28, 2020 8.494 8.545 8.422 8.480 285,392 -0.12(-1.43%)
Oct 27, 2020 8.581 8.632 8.581 8.603 118,847 +0.01(+0.08%)
Oct 26, 2020 8.632 8.639 8.552 8.596 167,670 -0.09(-1.00%)
Oct 23, 2020 8.676 8.694 8.649 8.683 87,602 +0.01(+0.08%)
Oct 22, 2020 8.676 8.712 8.574 8.676 213,922 +0.00(+0.00%)
Oct 21, 2020 8.712 8.741 8.676 8.676 131,581 -0.06(-0.74%)
Oct 20, 2020 8.705 8.741 8.705 8.741 149,064 +0.05(+0.58%)
Oct 19, 2020 8.712 8.741 8.669 8.690 160,622 +0.00(+0.00%)
Oct 16, 2020 8.733 8.748 8.683 8.690 130,619 -0.08(-0.90%)
Oct 15, 2020 8.798 8.798 8.676 8.770 200,097 -0.04(-0.49%)
Oct 14, 2020 8.741 8.820 8.741 8.813 260,618 +0.07(+0.83%)
Oct 13, 2020 8.856 8.878 8.712 8.741 523,032 -0.10(-1.14%)
Oct 12, 2020 8.871 8.935 8.827 8.842 184,755 -0.04(-0.41%)
Oct 09, 2020 8.863 8.892 8.863 8.878 71,688 +0.01(+0.16%)
Oct 08, 2020 8.856 8.899 8.834 8.863 159,642 +0.05(+0.57%)
Oct 07, 2020 8.856 8.892 8.784 8.813 352,306 -0.03(-0.33%)
Oct 06, 2020 8.878 8.892 8.827 8.842 125,752 -0.02(-0.24%)
Oct 05, 2020 8.820 8.878 8.741 8.863 232,887 +0.05(+0.57%)
Oct 02, 2020 8.726 8.816 8.726 8.813 190,105 +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.