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 (%)
Feb 28, 2019 9.460 9.462 9.402 9.421 361,129 -0.03(-0.27%)
Feb 27, 2019 9.441 9.447 9.421 9.447 319,457 +0.00(+0.00%)
Feb 26, 2019 9.499 9.531 9.434 9.447 258,695 -0.06(-0.68%)
Feb 25, 2019 9.544 9.589 9.441 9.511 309,605 -0.03(-0.27%)
Feb 22, 2019 9.383 9.544 9.370 9.537 430,490 +0.19(+2.07%)
Feb 21, 2019 9.350 9.363 9.305 9.344 224,876 +0.02(+0.21%)
Feb 20, 2019 9.428 9.428 9.305 9.324 249,780 -0.06(-0.69%)
Feb 19, 2019 9.357 9.408 9.351 9.389 275,237 +0.06(+0.62%)
Feb 15, 2019 9.267 9.351 9.248 9.331 260,776 +0.08(+0.90%)
Feb 14, 2019 9.235 9.255 9.171 9.248 372,790 +0.01(+0.07%)
Feb 13, 2019 9.261 9.280 9.203 9.242 175,093 +0.03(+0.28%)
Feb 12, 2019 9.267 9.280 9.210 9.216 285,243 -0.04(-0.41%)
Feb 11, 2019 9.139 9.255 9.127 9.255 280,098 +0.13(+1.40%)
Feb 08, 2019 9.165 9.171 9.088 9.127 187,340 -0.05(-0.56%)
Feb 07, 2019 9.197 9.216 9.146 9.178 234,620 -0.04(-0.42%)
Feb 06, 2019 9.152 9.223 9.127 9.216 366,831 +0.06(+0.70%)
Feb 05, 2019 9.184 9.184 9.107 9.152 319,669 +0.00(+0.00%)
Feb 04, 2019 9.139 9.178 9.132 9.152 390,818 +0.03(+0.28%)
Feb 01, 2019 9.203 9.203 9.079 9.127 357,181 -0.06(-0.70%)
Jan 31, 2019 9.146 9.191 9.107 9.191 444,973 +0.08(+0.91%)
Jan 30, 2019 9.031 9.120 8.992 9.107 285,065 +0.11(+1.21%)
Jan 29, 2019 8.960 9.005 8.909 8.999 297,685 +0.04(+0.43%)
Jan 28, 2019 8.903 8.960 8.858 8.960 214,357 +0.04(+0.50%)
Jan 25, 2019 8.883 8.928 8.864 8.915 254,839 +0.04(+0.43%)
Jan 24, 2019 8.947 8.954 8.839 8.877 519,083 -0.04(-0.50%)
Jan 23, 2019 8.979 9.005 8.896 8.922 313,146 -0.03(-0.36%)
Jan 22, 2019 9.056 9.082 8.941 8.954 137,614 -0.10(-1.13%)
Jan 18, 2019 9.107 9.107 9.018 9.056 396,086 -0.04(-0.42%)
Jan 17, 2019 9.037 9.095 9.011 9.095 193,999 +0.05(+0.57%)
Jan 16, 2019 9.107 9.139 9.043 9.043 265,026 -0.06(-0.70%)
Jan 15, 2019 9.075 9.127 9.050 9.107 173,751 +0.04(+0.42%)
Jan 14, 2019 9.024 9.069 9.008 9.069 126,372 +0.03(+0.35%)
Jan 11, 2019 9.024 9.075 9.024 9.037 216,246 -0.01(-0.07%)
Jan 10, 2019 9.056 9.075 9.024 9.043 188,532 -0.01(-0.14%)
Jan 09, 2019 9.056 9.088 9.005 9.056 245,123 +0.01(+0.14%)
Jan 08, 2019 8.992 9.056 8.922 9.043 336,789 +0.12(+1.29%)
Jan 07, 2019 8.839 8.941 8.839 8.928 351,392 +0.11(+1.23%)
Jan 04, 2019 8.743 8.851 8.723 8.819 900,921 +0.08(+0.88%)
Jan 03, 2019 8.704 8.743 8.659 8.743 647,237 -0.01(-0.07%)
Jan 02, 2019 8.538 8.813 8.538 8.749 836,973 +0.13(+1.48%)
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%)
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.