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 )

11.93 -0.02 (-0.21%)
Streaming Delayed Price Updated: 12:31 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 29, 2016 7.589 7.645 7.583 7.645 279,092 +0.05(+0.67%)
Jul 28, 2016 7.589 7.594 7.528 7.594 165,512 +0.01(+0.13%)
Jul 27, 2016 7.569 7.594 7.548 7.584 204,934 +0.01(+0.07%)
Jul 26, 2016 7.538 7.584 7.508 7.579 339,779 +0.05(+0.68%)
Jul 25, 2016 7.523 7.559 7.493 7.528 244,240 +0.01(+0.07%)
Jul 22, 2016 7.513 7.523 7.487 7.523 218,557 +0.01(+0.14%)
Jul 21, 2016 7.497 7.523 7.487 7.513 246,852 +0.02(+0.20%)
Jul 20, 2016 7.431 7.497 7.412 7.497 311,390 +0.10(+1.41%)
Jul 19, 2016 7.418 7.428 7.388 7.393 300,065 -0.02(-0.27%)
Jul 18, 2016 7.398 7.428 7.378 7.413 371,888 +0.04(+0.48%)
Jul 15, 2016 7.357 7.393 7.357 7.378 331,268 -0.01(-0.07%)
Jul 14, 2016 7.438 7.443 7.373 7.383 646,777 -0.03(-0.34%)
Jul 13, 2016 7.433 7.443 7.362 7.408 617,769 -0.01(-0.14%)
Jul 12, 2016 7.438 7.442 7.383 7.418 306,655 +0.01(+0.14%)
Jul 11, 2016 7.428 7.433 7.383 7.408 234,808 -0.01(-0.14%)
Jul 08, 2016 7.398 7.418 7.373 7.418 307,994 +0.05(+0.62%)
Jul 07, 2016 7.352 7.378 7.342 7.373 221,501 +0.05(+0.62%)
Jul 06, 2016 7.307 7.337 7.291 7.327 221,815 +0.01(+0.07%)
Jul 05, 2016 7.332 7.332 7.291 7.322 253,798 -0.02(-0.28%)
Jul 01, 2016 7.312 7.342 7.342 7.342 399,523 +0.06(+0.76%)
Jun 30, 2016 7.276 7.286 7.231 7.286 254,553 +0.06(+0.77%)
Jun 29, 2016 7.236 7.276 7.205 7.231 211,895 +0.05(+0.71%)
Jun 28, 2016 7.160 7.195 7.145 7.180 311,118 +0.08(+1.14%)
Jun 27, 2016 7.216 7.231 7.094 7.099 484,463 -0.12(-1.68%)
Jun 24, 2016 7.104 7.307 7.104 7.221 457,129 -0.10(-1.38%)
Jun 23, 2016 7.322 7.327 7.306 7.322 240,879 +0.05(+0.63%)
Jun 22, 2016 7.291 7.291 7.266 7.276 164,867 +0.01(+0.07%)
Jun 21, 2016 7.271 7.286 7.251 7.271 286,973 +0.01(+0.17%)
Jun 20, 2016 7.280 7.284 7.249 7.259 240,483 +0.02(+0.21%)
Jun 17, 2016 7.289 7.294 7.244 7.244 180,406 -0.04(-0.48%)
Jun 16, 2016 7.304 7.309 7.228 7.279 420,787 -0.04(-0.55%)
Jun 15, 2016 7.329 7.339 7.284 7.319 246,960 -0.01(-0.07%)
Jun 14, 2016 7.364 7.364 7.309 7.324 205,394 -0.05(-0.68%)
Jun 13, 2016 7.389 7.404 7.359 7.374 162,093 -0.04(-0.47%)
Jun 10, 2016 7.384 7.409 7.346 7.409 331,264 +0.01(+0.14%)
Jun 09, 2016 7.409 7.409 7.384 7.399 198,296 -0.01(-0.07%)
Jun 08, 2016 7.379 7.404 7.364 7.404 208,118 +0.04(+0.48%)
Jun 07, 2016 7.369 7.381 7.334 7.369 254,860 +0.00(+0.00%)
Jun 06, 2016 7.289 7.369 7.283 7.369 288,556 +0.09(+1.24%)
Jun 03, 2016 7.249 7.279 7.233 7.279 268,049 +0.03(+0.42%)
Jun 02, 2016 7.223 7.249 7.223 7.249 136,675 +0.01(+0.14%)
Jun 01, 2016 7.213 7.258 7.118 7.238 355,188 +0.04(+0.49%)
May 31, 2016 7.203 7.238 7.203 7.203 174,077 -0.01(-0.07%)
May 27, 2016 7.188 7.208 7.208 7.208 190,581 +0.02(+0.28%)
May 26, 2016 7.143 7.188 7.128 7.188 307,526 +0.05(+0.70%)
May 25, 2016 7.123 7.138 7.103 7.138 601,756 +0.05(+0.71%)
May 24, 2016 7.022 7.088 7.017 7.088 382,681 +0.09(+1.22%)
May 23, 2016 7.017 7.032 7.002 7.002 314,044 +0.00(+0.00%)
May 20, 2016 6.962 7.012 6.959 7.002 408,296 +0.05(+0.65%)
May 19, 2016 7.032 7.052 6.947 6.957 577,213 -0.08(-1.18%)
May 18, 2016 7.055 7.085 7.015 7.040 405,076 -0.01(-0.21%)
May 17, 2016 7.070 7.075 7.040 7.055 233,838 +0.00(+0.07%)
May 16, 2016 7.035 7.075 7.020 7.050 257,965 +0.03(+0.43%)
May 13, 2016 7.025 7.060 7.015 7.020 243,530 +0.02(+0.29%)
May 12, 2016 7.010 7.030 6.997 7.000 176,030 +0.01(+0.21%)
May 11, 2016 7.010 7.035 6.970 6.985 257,919 -0.02(-0.28%)
May 10, 2016 6.995 7.020 6.980 7.005 377,463 +0.02(+0.29%)
May 09, 2016 7.035 7.085 6.965 6.985 253,401 -0.05(-0.71%)
May 06, 2016 6.980 7.035 6.970 7.035 237,205 +0.05(+0.79%)
May 05, 2016 6.975 6.995 6.975 6.980 123,674 +0.01(+0.14%)
May 04, 2016 6.950 6.985 6.945 6.970 410,287 +0.00(+0.07%)
May 03, 2016 6.980 6.985 6.920 6.965 307,581 -0.03(-0.50%)
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.