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 )

12.13 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 8.861 8.894 8.834 8.894 314,264 +0.05(+0.62%)
Apr 27, 2017 8.818 8.850 8.801 8.839 201,348 +0.02(+0.25%)
Apr 26, 2017 8.779 8.818 8.764 8.818 276,769 +0.04(+0.50%)
Apr 25, 2017 8.801 8.801 8.763 8.774 430,956 -0.01(-0.06%)
Apr 24, 2017 8.807 8.807 8.758 8.779 293,052 +0.00(+0.00%)
Apr 21, 2017 8.796 8.801 8.763 8.779 169,537 -0.01(-0.06%)
Apr 20, 2017 8.736 8.785 8.730 8.785 217,486 +0.04(+0.50%)
Apr 19, 2017 8.785 8.790 8.714 8.741 384,405 -0.02(-0.28%)
Apr 18, 2017 8.712 8.766 8.701 8.766 354,794 +0.05(+0.56%)
Apr 17, 2017 8.733 8.733 8.690 8.717 284,973 +0.02(+0.19%)
Apr 13, 2017 8.706 8.732 8.694 8.701 250,579 -0.01(-0.06%)
Apr 12, 2017 8.712 8.728 8.695 8.706 171,324 +0.01(+0.12%)
Apr 11, 2017 8.668 8.706 8.668 8.695 295,294 +0.03(+0.38%)
Apr 10, 2017 8.646 8.679 8.646 8.663 323,481 +0.01(+0.13%)
Apr 07, 2017 8.614 8.657 8.592 8.652 220,642 +0.04(+0.44%)
Apr 06, 2017 8.630 8.652 8.603 8.614 237,207 -0.01(-0.06%)
Apr 05, 2017 8.652 8.674 8.614 8.619 230,005 -0.02(-0.25%)
Apr 04, 2017 8.668 8.668 8.614 8.641 224,134 -0.02(-0.25%)
Apr 03, 2017 8.614 8.663 8.603 8.663 412,324 +0.08(+0.88%)
Mar 31, 2017 8.587 8.614 8.571 8.587 423,872 +0.02(+0.19%)
Mar 30, 2017 8.598 8.598 8.554 8.571 516,637 -0.01(-0.13%)
Mar 29, 2017 8.581 8.603 8.554 8.581 375,709 +0.02(+0.25%)
Mar 28, 2017 8.565 8.568 8.538 8.560 330,791 +0.04(+0.45%)
Mar 27, 2017 8.522 8.538 8.511 8.522 213,311 -0.03(-0.32%)
Mar 24, 2017 8.560 8.574 8.538 8.549 241,885 +0.02(+0.25%)
Mar 23, 2017 8.554 8.576 8.511 8.527 557,766 -0.01(-0.06%)
Mar 22, 2017 8.560 8.576 8.511 8.533 647,949 -0.01(-0.10%)
Mar 21, 2017 8.686 8.686 8.519 8.541 566,627 -0.13(-1.55%)
Mar 20, 2017 8.638 8.675 8.618 8.675 537,896 +0.05(+0.56%)
Mar 17, 2017 8.557 8.627 8.546 8.627 279,470 +0.06(+0.75%)
Mar 16, 2017 8.573 8.584 8.546 8.562 286,917 +0.01(+0.06%)
Mar 15, 2017 8.503 8.568 8.482 8.557 375,368 +0.06(+0.76%)
Mar 14, 2017 8.535 8.535 8.447 8.492 361,994 -0.05(-0.57%)
Mar 13, 2017 8.530 8.541 8.503 8.541 246,717 +0.03(+0.38%)
Mar 10, 2017 8.482 8.525 8.455 8.508 404,339 +0.06(+0.77%)
Mar 09, 2017 8.573 8.573 8.424 8.444 802,002 -0.11(-1.32%)
Mar 08, 2017 8.638 8.638 8.530 8.557 808,997 -0.09(-1.00%)
Mar 07, 2017 8.638 8.643 8.595 8.643 348,984 +0.01(+0.12%)
Mar 06, 2017 8.622 8.638 8.605 8.632 189,840 +0.03(+0.31%)
Mar 03, 2017 8.611 8.648 8.604 8.605 421,952 +0.02(+0.25%)
Mar 02, 2017 8.686 8.686 8.568 8.584 1,035,208 -0.09(-1.06%)
Mar 01, 2017 8.616 8.681 8.616 8.675 447,541 +0.06(+0.69%)
Feb 28, 2017 8.632 8.648 8.600 8.616 944,898 +0.00(+0.00%)
Feb 27, 2017 8.622 8.624 8.605 8.616 274,876 +0.01(+0.13%)
Feb 24, 2017 8.589 8.605 8.584 8.605 379,398 +0.02(+0.19%)
Feb 23, 2017 8.627 8.627 8.568 8.589 409,646 +0.00(+0.00%)
Feb 22, 2017 8.611 8.622 8.578 8.589 480,636 +0.01(+0.13%)
Feb 21, 2017 8.578 8.595 8.562 8.578 495,830 +0.02(+0.19%)
Feb 17, 2017 8.562 8.562 8.562 0 -0.02(-0.25%)
Feb 16, 2017 8.665 8.665 8.578 8.584 400,311 -0.05(-0.53%)
Feb 15, 2017 8.630 8.656 8.614 8.630 585,456 +0.01(+0.12%)
Feb 14, 2017 8.635 8.659 8.603 8.619 387,986 +0.01(+0.06%)
Feb 13, 2017 8.662 8.667 8.614 8.614 612,766 -0.03(-0.31%)
Feb 10, 2017 8.667 8.705 8.624 8.640 430,569 +0.01(+0.06%)
Feb 09, 2017 8.640 8.678 8.635 8.635 436,121 +0.02(+0.19%)
Feb 08, 2017 8.571 8.662 8.550 8.619 593,110 +0.06(+0.69%)
Feb 07, 2017 8.549 8.565 8.540 8.560 240,160 +0.01(+0.13%)
Feb 06, 2017 8.539 8.560 8.528 8.549 415,119 +0.02(+0.19%)
Feb 03, 2017 8.571 8.571 8.469 8.533 523,155 +0.01(+0.13%)
Feb 02, 2017 8.555 8.581 8.507 8.523 355,731 -0.03(-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.