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 (+0.31%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 (%)
Jun 30, 2020 8.331 8.382 8.324 8.382 119,908 +0.06(+0.71%)
Jun 29, 2020 8.287 8.331 8.272 8.324 56,211 +0.01(+0.18%)
Jun 26, 2020 8.375 8.375 8.265 8.309 138,147 -0.04(-0.53%)
Jun 25, 2020 8.316 8.441 8.316 8.353 155,289 +0.01(+0.18%)
Jun 24, 2020 8.441 8.478 8.331 8.338 193,902 -0.11(-1.30%)
Jun 23, 2020 8.463 8.484 8.434 8.448 206,301 -0.01(-0.17%)
Jun 22, 2020 8.478 8.529 8.448 8.463 224,093 +0.02(+0.21%)
Jun 19, 2020 8.380 8.460 8.380 8.445 197,239 +0.07(+0.78%)
Jun 18, 2020 8.394 8.405 8.365 8.380 132,225 -0.01(-0.17%)
Jun 17, 2020 8.438 8.438 8.336 8.394 205,347 -0.04(-0.52%)
Jun 16, 2020 8.387 8.460 8.358 8.438 286,390 +0.18(+2.20%)
Jun 15, 2020 8.220 8.300 8.103 8.256 330,266 -0.07(-0.87%)
Jun 12, 2020 8.285 8.365 8.256 8.329 217,704 +0.15(+1.87%)
Jun 11, 2020 8.351 8.351 8.132 8.176 465,868 -0.25(-3.02%)
Jun 10, 2020 8.525 8.555 8.413 8.431 299,726 -0.07(-0.77%)
Jun 09, 2020 8.518 8.547 8.482 8.496 220,652 -0.03(-0.34%)
Jun 08, 2020 8.525 8.540 8.453 8.525 403,620 +0.08(+0.95%)
Jun 05, 2020 8.431 8.525 8.429 8.445 338,300 +0.12(+1.40%)
Jun 04, 2020 8.424 8.445 8.292 8.329 288,129 -0.10(-1.21%)
Jun 03, 2020 8.336 8.475 8.307 8.431 362,435 +0.14(+1.67%)
Jun 02, 2020 8.212 8.296 8.191 8.292 270,153 +0.12(+1.42%)
Jun 01, 2020 8.169 8.227 8.154 8.176 253,603 +0.06(+0.72%)
May 29, 2020 8.132 8.205 8.060 8.118 254,790 -0.03(-0.36%)
May 28, 2020 8.045 8.169 8.016 8.147 295,957 +0.15(+1.82%)
May 27, 2020 7.943 8.001 7.888 8.001 273,696 +0.10(+1.29%)
May 26, 2020 7.899 7.907 7.856 7.899 209,144 +0.08(+1.02%)
May 22, 2020 7.841 7.848 7.776 7.819 251,218 +0.01(+0.09%)
May 21, 2020 7.827 7.856 7.768 7.812 386,051 +0.02(+0.28%)
May 20, 2020 7.761 7.863 7.754 7.790 390,879 +0.07(+0.96%)
May 19, 2020 7.701 7.730 7.651 7.716 321,131 +0.04(+0.56%)
May 18, 2020 7.586 7.687 7.586 7.673 295,039 +0.15(+2.01%)
May 15, 2020 7.478 7.556 7.478 7.521 178,890 -0.01(-0.10%)
May 14, 2020 7.543 7.572 7.514 7.528 222,323 -0.05(-0.67%)
May 13, 2020 7.665 7.665 7.557 7.579 212,375 -0.09(-1.13%)
May 12, 2020 7.680 7.680 7.640 7.665 320,590 +0.05(+0.66%)
May 11, 2020 7.629 7.665 7.593 7.615 332,967 -0.01(-0.19%)
May 08, 2020 7.629 7.658 7.601 7.629 287,196 +0.04(+0.57%)
May 07, 2020 7.651 7.687 7.564 7.586 315,448 -0.02(-0.28%)
May 06, 2020 7.579 7.622 7.550 7.608 324,914 +0.03(+0.38%)
May 05, 2020 7.680 7.745 7.507 7.579 589,094 +0.01(+0.10%)
May 04, 2020 7.622 7.622 7.543 7.572 209,317 -0.10(-1.32%)
May 01, 2020 7.694 7.701 7.608 7.673 316,872 -0.10(-1.30%)
Apr 30, 2020 7.766 7.774 7.658 7.774 302,934 +0.02(+0.28%)
Apr 29, 2020 7.615 7.766 7.615 7.752 393,717 +0.15(+1.99%)
Apr 28, 2020 7.629 7.673 7.593 7.601 269,244 +0.01(+0.09%)
Apr 27, 2020 7.673 7.701 7.572 7.593 185,308 -0.08(-1.03%)
Apr 24, 2020 7.759 7.766 7.593 7.673 247,535 -0.05(-0.65%)
Apr 23, 2020 7.810 7.817 7.701 7.723 187,763 -0.09(-1.20%)
Apr 22, 2020 7.766 7.846 7.709 7.817 166,948 +0.12(+1.52%)
Apr 21, 2020 7.600 7.750 7.571 7.700 322,779 +0.03(+0.37%)
Apr 20, 2020 7.679 7.723 7.600 7.671 214,343 -0.08(-1.01%)
Apr 17, 2020 7.657 7.764 7.586 7.750 422,239 +0.14(+1.78%)
Apr 16, 2020 7.886 7.900 7.514 7.614 462,097 -0.25(-3.18%)
Apr 15, 2020 7.836 7.864 7.607 7.864 284,161 -0.04(-0.54%)
Apr 14, 2020 7.800 8.000 7.793 7.907 422,295 +0.21(+2.69%)
Apr 13, 2020 7.936 7.936 7.571 7.700 769,490 -0.21(-2.71%)
Apr 09, 2020 7.786 8.179 7.745 7.914 637,138 +0.34(+4.53%)
Apr 08, 2020 7.450 7.604 7.421 7.571 328,904 +0.25(+3.41%)
Apr 07, 2020 7.264 7.379 7.214 7.321 385,298 +0.20(+2.81%)
Apr 06, 2020 7.221 7.250 7.029 7.121 552,952 +0.01(+0.10%)
Apr 03, 2020 7.143 7.143 6.914 7.114 261,659 -0.01(-0.20%)
Apr 02, 2020 7.000 7.171 6.938 7.129 436,286 +0.17(+2.46%)
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.