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 )

12.07 -0.04 (-0.29%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 13, 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 (%)
Apr 30, 2013 7.935 7.943 7.895 7.911 319,313 +0.02(+0.20%)
Apr 29, 2013 7.899 7.943 7.863 7.895 228,437 +0.01(+0.15%)
Apr 26, 2013 7.895 7.899 7.855 7.883 300,350 +0.02(+0.20%)
Apr 25, 2013 7.923 7.931 7.803 7.867 603,332 +0.02(+0.26%)
Apr 24, 2013 7.883 7.899 7.839 7.847 276,362 -0.00(-0.05%)
Apr 23, 2013 7.935 7.935 7.835 7.851 492,774 -0.03(-0.41%)
Apr 22, 2013 7.959 7.959 7.879 7.883 490,415 -0.06(-0.81%)
Apr 19, 2013 7.927 7.963 7.899 7.947 228,577 +0.00(+0.00%)
Apr 18, 2013 7.971 7.971 7.927 7.947 463,808 +0.03(+0.40%)
Apr 17, 2013 7.919 7.963 7.903 7.915 318,278 -0.05(-0.65%)
Apr 16, 2013 7.979 7.991 7.943 7.967 284,561 +0.00(+0.05%)
Apr 15, 2013 7.955 7.999 7.923 7.963 297,256 +0.03(+0.40%)
Apr 12, 2013 7.951 7.959 7.915 7.931 215,980 +0.00(+0.05%)
Apr 11, 2013 7.955 7.955 7.911 7.927 293,388 -0.01(-0.10%)
Apr 10, 2013 7.923 7.951 7.891 7.935 184,457 +0.06(+0.71%)
Apr 09, 2013 7.923 7.963 7.835 7.879 271,059 -0.05(-0.61%)
Apr 08, 2013 7.939 7.983 7.847 7.927 287,320 -0.02(-0.20%)
Apr 05, 2013 7.943 7.943 7.891 7.943 126,924 +0.00(+0.05%)
Apr 04, 2013 7.939 7.979 7.835 7.939 250,409 +0.04(+0.56%)
Apr 03, 2013 7.939 7.971 7.803 7.895 396,913 -0.07(-0.85%)
Apr 02, 2013 7.955 7.975 7.907 7.963 555,460 -0.01(-0.15%)
Apr 01, 2013 7.995 7.995 7.931 7.975 336,454 -0.06(-0.75%)
Mar 28, 2013 7.923 8.035 7.867 8.035 2,196,650 +0.19(+2.45%)
Mar 27, 2013 7.863 7.883 7.823 7.843 235,392 -0.00(-0.05%)
Mar 26, 2013 7.827 7.887 7.803 7.847 224,057 +0.06(+0.82%)
Mar 25, 2013 7.827 7.835 7.763 7.783 387,624 +0.01(+0.15%)
Mar 22, 2013 7.723 7.815 7.703 7.771 324,098 +0.05(+0.62%)
Mar 21, 2013 7.775 7.811 7.683 7.723 326,005 -0.03(-0.41%)
Mar 20, 2013 7.747 7.791 7.747 7.755 246,915 +0.02(+0.26%)
Mar 19, 2013 7.823 7.839 7.707 7.735 342,336 -0.04(-0.46%)
Mar 18, 2013 7.843 7.851 7.691 7.771 211,549 -0.04(-0.56%)
Mar 15, 2013 7.939 7.939 7.771 7.815 217,057 -0.08(-1.01%)
Mar 14, 2013 7.947 7.947 7.843 7.895 214,093 -0.08(-0.95%)
Mar 13, 2013 7.967 7.979 7.891 7.971 443,518 +0.02(+0.25%)
Mar 12, 2013 7.943 7.951 7.867 7.951 319,273 +0.04(+0.51%)
Mar 11, 2013 7.919 7.939 7.843 7.911 209,747 +0.07(+0.87%)
Mar 08, 2013 7.963 7.963 7.811 7.843 336,449 -0.12(-1.51%)
Mar 07, 2013 7.955 7.963 7.883 7.963 513,394 +0.04(+0.50%)
Mar 06, 2013 7.959 7.959 7.855 7.923 411,937 -0.02(-0.25%)
Mar 05, 2013 7.939 7.959 7.896 7.943 407,507 +0.04(+0.46%)
Mar 04, 2013 7.939 7.951 7.887 7.907 215,910 +0.02(+0.20%)
Mar 01, 2013 7.843 7.915 7.827 7.891 255,325 +0.06(+0.71%)
Feb 28, 2013 7.839 7.899 7.807 7.835 581,810 +0.00(+0.00%)
Feb 27, 2013 7.799 7.835 7.763 7.835 298,698 +0.04(+0.57%)
Feb 26, 2013 7.675 7.791 7.667 7.791 350,151 +0.09(+1.14%)
Feb 22, 2013 7.727 7.743 7.655 7.703 279,296 +0.01(+0.16%)
Feb 21, 2013 7.751 7.755 7.567 7.691 963,182 -0.04(-0.55%)
Feb 20, 2013 7.843 7.843 7.703 7.734 711,258 -0.10(-1.29%)
Feb 19, 2013 7.803 7.843 7.759 7.835 310,024 +0.06(+0.72%)
Feb 15, 2013 7.819 7.843 7.731 7.779 464,130 -0.04(-0.56%)
Feb 14, 2013 7.819 7.823 7.727 7.823 319,025 +0.02(+0.26%)
Feb 13, 2013 7.771 7.843 7.695 7.803 361,857 +0.02(+0.21%)
Feb 12, 2013 7.843 7.867 7.783 7.787 309,696 -0.09(-1.17%)
Feb 11, 2013 7.867 7.883 7.771 7.879 353,165 +0.02(+0.25%)
Feb 08, 2013 7.779 7.871 7.747 7.859 315,647 +0.06(+0.82%)
Feb 07, 2013 7.831 7.879 7.779 7.795 362,564 -0.02(-0.26%)
Feb 06, 2013 7.791 7.827 7.783 7.815 351,655 +0.05(+0.67%)
Feb 04, 2013 7.815 7.824 7.723 7.763 369,926 -0.05(-0.67%)
Feb 01, 2013 7.783 7.831 7.751 7.815 382,809 +0.05(+0.62%)
Jan 31, 2013 7.747 7.775 7.711 7.767 308,789 +0.03(+0.41%)
Jan 30, 2013 7.751 7.759 7.706 7.735 330,521 -0.00(-0.05%)
Jan 29, 2013 7.667 7.767 7.663 7.739 366,392 +0.02(+0.31%)
Jan 28, 2013 7.751 7.759 7.692 7.715 476,053 -0.03(-0.37%)
Jan 25, 2013 7.743 7.767 7.699 7.744 440,432 +0.03(+0.37%)
Jan 24, 2013 7.687 7.763 7.675 7.715 474,196 +0.00(+0.05%)
Jan 23, 2013 7.699 7.759 7.651 7.711 449,591 +0.05(+0.63%)
Jan 22, 2013 7.659 7.803 7.651 7.663 302,757 +0.02(+0.21%)
Jan 18, 2013 7.699 7.699 7.607 7.647 379,302 -0.01(-0.10%)
Jan 17, 2013 7.659 7.711 7.619 7.655 448,149 +0.04(+0.47%)
Jan 16, 2013 7.747 7.763 7.611 7.619 573,933 -0.16(-2.01%)
Jan 15, 2013 7.759 7.779 7.583 7.775 641,610 +0.00(+0.00%)
Jan 14, 2013 7.763 7.787 7.707 7.775 352,500 -0.01(-0.15%)
Jan 11, 2013 7.723 7.787 7.711 7.787 247,870 +0.04(+0.52%)
Jan 10, 2013 7.683 7.751 7.683 7.747 267,925 +0.02(+0.21%)
Jan 09, 2013 7.715 7.743 7.703 7.731 292,898 +0.02(+0.26%)
Jan 08, 2013 7.735 7.735 7.651 7.711 337,693 -0.02(-0.21%)
Jan 07, 2013 7.731 7.743 7.667 7.727 304,021 +0.02(+0.31%)
Jan 04, 2013 7.679 7.703 7.671 7.703 290,846 +0.02(+0.31%)
Jan 03, 2013 7.639 7.686 7.535 7.679 503,615 +0.11(+1.48%)
Jan 02, 2013 7.475 7.579 7.423 7.567 303,016 +0.14(+1.94%)
Dec 31, 2012 7.463 7.519 7.375 7.423 882,616 +0.03(+0.43%)
Dec 28, 2012 7.271 7.419 7.271 7.391 702,249 +0.06(+0.87%)
Dec 27, 2012 7.395 7.395 7.307 7.327 759,992 -0.02(-0.22%)
Dec 26, 2012 7.327 7.359 7.303 7.343 606,571 +0.00(+0.05%)
Dec 24, 2012 7.375 7.403 7.303 7.339 469,163 +0.00(+0.00%)
Dec 21, 2012 7.355 7.359 7.307 7.339 712,138 -0.02(-0.27%)
Dec 20, 2012 7.371 7.427 7.323 7.359 799,795 -0.02(-0.27%)
Dec 19, 2012 7.363 7.403 7.327 7.379 735,789 +0.02(+0.22%)
Dec 18, 2012 7.351 7.468 7.315 7.363 906,989 -0.00(-0.05%)
Dec 17, 2012 7.423 7.459 7.347 7.367 618,449 -0.09(-1.23%)
Dec 14, 2012 7.431 7.479 7.403 7.459 575,985 -0.01(-0.16%)
Dec 13, 2012 7.471 7.559 7.383 7.471 740,267 +0.02(+0.27%)
Dec 12, 2012 7.715 7.715 7.431 7.451 681,545 -0.17(-2.25%)
Dec 11, 2012 7.539 7.679 7.539 7.623 388,949 +0.04(+0.58%)
Dec 10, 2012 7.583 7.639 7.499 7.579 232,973 -0.00(-0.05%)
Dec 07, 2012 7.471 7.599 7.471 7.583 280,995 +0.06(+0.85%)
Dec 06, 2012 7.547 7.579 7.447 7.519 489,028 -0.04(-0.58%)
Dec 05, 2012 7.631 7.671 7.532 7.563 442,676 -0.10(-1.25%)
Dec 04, 2012 7.567 7.719 7.567 7.659 240,185 -0.06(-0.73%)
Nov 30, 2012 7.751 7.751 7.515 7.715 287,617 +0.07(+0.89%)
Nov 29, 2012 7.623 7.691 7.603 7.647 340,857 +0.04(+0.53%)
Nov 28, 2012 7.543 7.695 7.383 7.607 510,445 +0.10(+1.28%)
Nov 27, 2012 7.551 7.563 7.291 7.511 735,809 +0.04(+0.54%)
Nov 26, 2012 7.567 7.643 7.403 7.471 607,933 -0.11(-1.48%)
Nov 23, 2012 7.763 7.763 7.511 7.583 145,394 -0.16(-2.07%)
Nov 21, 2012 7.451 7.779 7.447 7.743 223,222 +0.17(+2.22%)
Nov 20, 2012 7.523 7.643 7.495 7.575 300,762 +0.04(+0.58%)
Nov 19, 2012 7.823 7.823 7.511 7.531 208,515 -0.08(-1.00%)
Nov 16, 2012 7.607 7.671 7.467 7.607 111,947 -0.04(-0.47%)
Nov 15, 2012 7.595 7.667 7.503 7.643 291,443 -0.12(-1.60%)
Nov 14, 2012 7.723 7.783 7.451 7.767 513,491 -0.04(-0.46%)
Nov 13, 2012 7.983 7.983 7.695 7.803 337,441 -0.08(-1.07%)
Nov 12, 2012 7.907 7.955 7.803 7.887 231,069 -0.12(-1.45%)
Nov 09, 2012 7.983 8.007 7.983 8.003 284,306 +0.04(+0.50%)
Nov 08, 2012 7.963 8.031 7.963 7.963 279,438 +0.00(+0.00%)
Nov 07, 2012 7.963 7.979 7.963 7.963 371,890 -0.01(-0.15%)
Nov 06, 2012 7.987 8.007 7.963 7.975 739,393 -0.01(-0.10%)
Nov 05, 2012 7.983 8.002 7.983 7.983 302,249 +0.00(+0.00%)
Nov 02, 2012 8.003 8.009 7.971 7.983 2,118,275 -0.02(-0.25%)
Nov 01, 2012 8.003 8.039 8.003 8.003 44,108 +0.00(+0.00%)
Oct 31, 2012 8.015 8.019 8.003 8.003 287,400 +0.00(+0.00%)
Oct 26, 2012 8.003 8.003 8.003 8.003 229,412 +0.00(+0.00%)
Oct 25, 2012 8.003 8.019 8.003 8.003 395,194 -0.00(-0.05%)
Oct 24, 2012 8.003 8.079 8.003 8.007 129,987 +0.00(+0.05%)
Oct 23, 2012 8.007 8.007 8.003 8.003 78,632 +0.00(+0.00%)
Oct 19, 2012 8.003 8.007 8.003 8.003 207,823 +0.00(+0.00%)
Oct 18, 2012 8.023 8.023 8.003 8.003 380,077 -0.00(-0.05%)
Oct 17, 2012 8.003 8.007 8.003 8.007 109,895 +0.00(+0.05%)
Oct 16, 2012 8.007 8.007 8.003 8.003 103,350 -0.01(-0.15%)
Oct 15, 2012 8.003 8.019 8.003 8.015 139,324 +0.01(+0.15%)
Oct 12, 2012 8.023 8.023 8.003 8.003 73,234 +0.00(+0.00%)
Oct 11, 2012 8.039 8.039 8.003 8.003 123,085 +0.00(+0.00%)
Oct 10, 2012 8.003 8.023 8.003 8.003 287,815 -0.03(-0.35%)
Oct 09, 2012 8.011 8.035 8.003 8.031 60,859 +0.03(+0.35%)
Oct 08, 2012 8.003 8.023 8.003 8.003 255,150 +0.00(+0.00%)
Oct 05, 2012 8.007 8.063 8.003 8.003 198,851 +0.00(+0.00%)
Oct 04, 2012 8.075 8.075 8.003 8.003 129,300 -0.02(-0.25%)
Oct 03, 2012 8.003 8.043 8.003 8.023 247,655 +0.02(+0.25%)
Oct 02, 2012 8.003 8.015 8.003 8.003 103,210 +0.00(+0.00%)
Oct 01, 2012 8.003 8.023 7.999 8.003 431,373 -0.02(-0.25%)
Sep 28, 2012 8.003 8.039 8.003 8.023 299,295 +0.02(+0.25%)
Sep 27, 2012 8.003 8.011 7.995 8.003 870,658 +0.00(+0.00%)
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.