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 )

11.86 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 10.08 10.08 10.01 10.04 274,744 -0.03(-0.27%)
Jul 30, 2019 10.03 10.07 10.01 10.07 186,104 +0.03(+0.33%)
Jul 29, 2019 10.03 10.05 10.01 10.03 231,845 +0.05(+0.47%)
Jul 26, 2019 10.01 10.03 9.973 9.987 204,088 +0.01(+0.07%)
Jul 25, 2019 10.01 10.01 9.967 9.980 146,355 -0.02(-0.20%)
Jul 24, 2019 10.01 10.07 9.980 10.00 181,581 +0.02(+0.20%)
Jul 23, 2019 10.01 10.01 9.947 9.980 209,422 +0.04(+0.36%)
Jul 22, 2019 9.977 10.02 9.904 9.944 547,079 -0.04(-0.40%)
Jul 19, 2019 10.01 10.07 9.957 9.984 227,921 -0.03(-0.33%)
Jul 18, 2019 9.984 10.04 9.977 10.02 155,702 +0.05(+0.47%)
Jul 17, 2019 10.06 10.07 9.971 9.971 188,047 -0.06(-0.60%)
Jul 16, 2019 9.971 10.07 9.971 10.03 196,997 +0.01(+0.07%)
Jul 15, 2019 10.01 10.03 9.957 10.02 212,798 +0.03(+0.27%)
Jul 12, 2019 9.990 10.02 9.977 9.997 145,929 +0.02(+0.20%)
Jul 11, 2019 9.964 10.00 9.937 9.977 322,560 +0.03(+0.33%)
Jul 10, 2019 9.864 9.951 9.824 9.944 342,530 +0.10(+1.01%)
Jul 09, 2019 9.751 9.844 9.738 9.844 308,841 +0.11(+1.09%)
Jul 08, 2019 9.738 9.788 9.725 9.738 290,713 +0.00(+0.00%)
Jul 05, 2019 9.745 9.778 9.720 9.738 191,513 -0.01(-0.07%)
Jul 03, 2019 9.745 9.787 9.745 9.745 116,743 -0.01(-0.14%)
Jul 02, 2019 9.758 9.774 9.711 9.758 173,564 +0.00(+0.00%)
Jul 01, 2019 9.771 9.784 9.705 9.758 186,573 +0.01(+0.07%)
Jun 28, 2019 9.738 9.771 9.705 9.751 362,567 +0.05(+0.55%)
Jun 27, 2019 9.705 9.738 9.671 9.698 169,463 +0.00(+0.00%)
Jun 26, 2019 9.705 9.720 9.658 9.698 182,049 +0.03(+0.27%)
Jun 25, 2019 9.711 9.711 9.658 9.671 156,525 -0.04(-0.41%)
Jun 24, 2019 9.645 9.725 9.645 9.711 183,495 +0.07(+0.69%)
Jun 21, 2019 9.612 9.671 9.598 9.645 97,186 +0.03(+0.35%)
Jun 20, 2019 9.658 9.671 9.612 9.612 251,510 -0.01(-0.11%)
Jun 19, 2019 9.668 9.675 9.602 9.622 248,807 -0.01(-0.14%)
Jun 18, 2019 9.642 9.668 9.635 9.635 233,925 +0.00(+0.00%)
Jun 17, 2019 9.629 9.688 9.629 9.635 200,858 +0.02(+0.21%)
Jun 14, 2019 9.662 9.662 9.609 9.616 183,014 -0.01(-0.14%)
Jun 13, 2019 9.649 9.665 9.622 9.629 235,386 -0.01(-0.14%)
Jun 12, 2019 9.642 9.662 9.629 9.642 169,817 +0.00(+0.00%)
Jun 11, 2019 9.596 9.662 9.596 9.642 295,521 +0.05(+0.55%)
Jun 10, 2019 9.596 9.596 9.563 9.589 120,337 +0.03(+0.35%)
Jun 07, 2019 9.589 9.616 9.517 9.556 140,407 +0.01(+0.14%)
Jun 06, 2019 9.569 9.576 9.510 9.543 164,534 +0.02(+0.21%)
Jun 05, 2019 9.431 9.543 9.405 9.523 222,745 +0.12(+1.26%)
Jun 04, 2019 9.405 9.447 9.391 9.405 244,727 +0.03(+0.28%)
Jun 03, 2019 9.477 9.497 9.372 9.378 228,648 -0.09(-0.97%)
May 31, 2019 9.576 9.576 9.471 9.471 310,685 -0.12(-1.24%)
May 30, 2019 9.537 9.589 9.536 9.589 204,773 +0.05(+0.55%)
May 29, 2019 9.616 9.629 9.523 9.537 317,240 -0.08(-0.82%)
May 28, 2019 9.616 9.642 9.609 9.616 205,328 +0.01(+0.07%)
May 24, 2019 9.602 9.629 9.576 9.609 229,109 +0.05(+0.48%)
May 23, 2019 9.563 9.596 9.537 9.563 212,154 -0.01(-0.07%)
May 22, 2019 9.530 9.583 9.530 9.569 209,264 +0.03(+0.27%)
May 21, 2019 9.511 9.550 9.511 9.544 285,630 +0.03(+0.34%)
May 20, 2019 9.511 9.524 9.491 9.511 263,104 +0.00(+0.00%)
May 17, 2019 9.504 9.524 9.498 9.511 270,249 +0.01(+0.07%)
May 16, 2019 9.518 9.544 9.485 9.504 272,735 +0.00(+0.00%)
May 15, 2019 9.478 9.524 9.478 9.504 193,577 +0.02(+0.21%)
May 14, 2019 9.459 9.517 9.413 9.485 194,152 +0.05(+0.56%)
May 13, 2019 9.432 9.465 9.400 9.432 160,932 -0.03(-0.28%)
May 10, 2019 9.491 9.491 9.406 9.459 249,626 -0.01(-0.14%)
May 09, 2019 9.478 9.498 9.446 9.472 199,586 -0.02(-0.21%)
May 08, 2019 9.459 9.524 9.459 9.491 155,432 +0.03(+0.28%)
May 07, 2019 9.504 9.537 9.459 9.465 220,454 -0.05(-0.55%)
May 06, 2019 9.491 9.524 9.472 9.518 244,825 +0.01(+0.07%)
May 03, 2019 9.518 9.537 9.491 9.511 311,192 +0.01(+0.07%)
May 02, 2019 9.491 9.518 9.472 9.504 195,368 +0.03(+0.28%)
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.