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 )

11.94 -0.01 (-0.13%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 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, 2014 7.457 7.468 7.401 7.401 679,432 -0.08(-1.04%)
Jul 30, 2014 7.522 7.530 7.479 7.479 517,233 -0.04(-0.52%)
Jul 29, 2014 7.543 7.548 7.483 7.517 694,181 -0.03(-0.34%)
Jul 28, 2014 7.573 7.582 7.522 7.543 613,764 -0.03(-0.40%)
Jul 25, 2014 7.569 7.578 7.556 7.573 581,976 +0.00(+0.06%)
Jul 24, 2014 7.556 7.604 7.556 7.569 740,748 +0.01(+0.11%)
Jul 23, 2014 7.578 7.582 7.552 7.561 836,349 -0.02(-0.23%)
Jul 22, 2014 7.573 7.578 7.561 7.578 479,697 +0.03(+0.43%)
Jul 21, 2014 7.554 7.554 7.511 7.545 434,664 +0.00(+0.00%)
Jul 18, 2014 7.554 7.554 7.520 7.545 296,177 +0.00(+0.00%)
Jul 17, 2014 7.558 7.580 7.537 7.545 523,568 -0.01(-0.17%)
Jul 16, 2014 7.597 7.600 7.537 7.558 252,195 -0.05(-0.62%)
Jul 15, 2014 7.631 7.633 7.605 7.605 503,103 -0.05(-0.62%)
Jul 14, 2014 7.618 7.661 7.605 7.653 364,989 +0.03(+0.39%)
Jul 11, 2014 7.610 7.623 7.584 7.623 194,404 +0.02(+0.23%)
Jul 10, 2014 7.571 7.618 7.571 7.605 381,034 +0.02(+0.28%)
Jul 09, 2014 7.571 7.597 7.567 7.584 199,984 -0.01(-0.17%)
Jul 08, 2014 7.550 7.597 7.528 7.597 258,367 +0.05(+0.68%)
Jul 07, 2014 7.520 7.563 7.498 7.545 285,107 +0.03(+0.34%)
Jul 03, 2014 7.545 7.520 7.520 7.520 202,696 -0.03(-0.34%)
Jul 02, 2014 7.554 7.567 7.524 7.545 424,203 -0.02(-0.23%)
Jul 01, 2014 7.614 7.618 7.545 7.563 269,446 -0.06(-0.73%)
Jun 30, 2014 7.575 7.623 7.545 7.618 444,829 +0.05(+0.68%)
Jun 27, 2014 7.541 7.575 7.537 7.567 323,454 +0.01(+0.11%)
Jun 26, 2014 7.520 7.558 7.511 7.558 268,357 +0.03(+0.46%)
Jun 25, 2014 7.524 7.545 7.490 7.524 474,576 -0.04(-0.51%)
Jun 24, 2014 7.511 7.571 7.480 7.563 545,060 +0.05(+0.63%)
Jun 23, 2014 7.541 7.550 7.503 7.515 301,560 +0.01(+0.11%)
Jun 20, 2014 7.563 7.567 7.507 7.507 404,383 -0.06(-0.79%)
Jun 19, 2014 7.605 7.610 7.537 7.567 308,143 -0.04(-0.48%)
Jun 18, 2014 7.552 7.603 7.544 7.603 314,763 +0.03(+0.34%)
Jun 17, 2014 7.527 7.578 7.514 7.578 384,119 +0.05(+0.68%)
Jun 16, 2014 7.514 7.539 7.514 7.527 186,761 -0.01(-0.11%)
Jun 13, 2014 7.501 7.535 7.489 7.535 288,231 +0.03(+0.45%)
Jun 12, 2014 7.467 7.518 7.463 7.501 263,883 +0.01(+0.17%)
Jun 11, 2014 7.450 7.493 7.433 7.488 283,897 +0.02(+0.23%)
Jun 10, 2014 7.450 7.484 7.441 7.471 273,881 +0.05(+0.63%)
Jun 06, 2014 7.454 7.458 7.420 7.424 474,230 -0.03(-0.40%)
Jun 05, 2014 7.403 7.475 7.399 7.454 396,761 +0.02(+0.29%)
Jun 04, 2014 7.510 7.510 7.412 7.433 500,819 -0.08(-1.02%)
Jun 03, 2014 7.544 7.556 7.510 7.510 646,904 -0.05(-0.62%)
Jun 02, 2014 7.514 7.556 7.501 7.556 574,285 +0.04(+0.57%)
May 30, 2014 7.522 7.522 7.497 7.514 331,401 +0.02(+0.23%)
May 29, 2014 7.484 7.510 7.480 7.497 294,024 +0.02(+0.23%)
May 28, 2014 7.497 7.514 7.471 7.480 302,823 -0.00(-0.06%)
May 27, 2014 7.501 7.501 7.475 7.484 486,581 -0.01(-0.17%)
May 23, 2014 7.493 7.497 7.497 7.497 362,978 +0.01(+0.17%)
May 22, 2014 7.484 7.501 7.475 7.484 383,173 -0.02(-0.23%)
May 21, 2014 7.484 7.501 7.467 7.501 615,003 +0.02(+0.28%)
May 20, 2014 7.480 7.481 7.458 7.480 456,567 -0.02(-0.31%)
May 19, 2014 7.478 7.503 7.478 7.503 204,012 +0.01(+0.17%)
May 16, 2014 7.469 7.503 7.457 7.490 193,469 +0.00(+0.06%)
May 15, 2014 7.495 7.495 7.448 7.486 279,342 +0.01(+0.17%)
May 14, 2014 7.490 7.503 7.465 7.474 207,784 -0.03(-0.34%)
May 13, 2014 7.512 7.550 7.499 7.499 346,605 -0.03(-0.39%)
May 12, 2014 7.482 7.529 7.478 7.529 298,244 +0.05(+0.62%)
May 09, 2014 7.490 7.499 7.461 7.482 214,705 +0.00(+0.00%)
May 08, 2014 7.486 7.512 7.474 7.482 295,695 -0.01(-0.11%)
May 07, 2014 7.490 7.503 7.465 7.490 279,930 -0.02(-0.28%)
May 06, 2014 7.507 7.512 7.452 7.512 403,090 +0.01(+0.17%)
May 05, 2014 7.516 7.520 7.465 7.499 394,970 +0.00(+0.06%)
May 02, 2014 7.541 7.541 7.490 7.495 274,294 -0.07(-0.90%)
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.