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 )

11.81 -0.05 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2016 7.739 7.755 7.719 7.719 581,182 +0.00(+0.00%)
Sep 29, 2016 7.755 7.755 7.683 7.719 306,470 -0.03(-0.40%)
Sep 28, 2016 7.708 7.750 7.688 7.750 247,695 +0.07(+0.88%)
Sep 27, 2016 7.662 7.688 7.652 7.683 261,102 +0.02(+0.27%)
Sep 26, 2016 7.652 7.662 7.631 7.662 244,996 -0.01(-0.07%)
Sep 23, 2016 7.677 7.683 7.615 7.667 297,451 -0.02(-0.20%)
Sep 22, 2016 7.672 7.683 7.639 7.683 448,607 +0.05(+0.61%)
Sep 21, 2016 7.600 7.641 7.553 7.636 523,203 +0.08(+0.99%)
Sep 20, 2016 7.510 7.576 7.510 7.561 320,146 +0.07(+0.96%)
Sep 19, 2016 7.525 7.546 7.463 7.489 385,104 +0.00(+0.00%)
Sep 16, 2016 7.469 7.489 7.458 7.489 296,463 -0.01(-0.14%)
Sep 15, 2016 7.489 7.530 7.479 7.499 335,156 +0.04(+0.48%)
Sep 14, 2016 7.448 7.505 7.448 7.463 448,586 +0.02(+0.21%)
Sep 13, 2016 7.556 7.561 7.366 7.448 775,953 -0.11(-1.49%)
Sep 12, 2016 7.535 7.566 7.510 7.561 417,744 +0.02(+0.27%)
Sep 09, 2016 7.623 7.629 7.505 7.540 590,302 -0.12(-1.61%)
Sep 08, 2016 7.684 7.700 7.664 7.664 243,371 -0.03(-0.33%)
Sep 07, 2016 7.664 7.689 7.653 7.689 280,820 +0.03(+0.34%)
Sep 06, 2016 7.643 7.684 7.628 7.664 268,884 +0.04(+0.47%)
Sep 02, 2016 7.653 7.628 7.628 7.628 214,735 +0.03(+0.34%)
Sep 01, 2016 7.648 7.684 7.602 7.602 482,422 -0.05(-0.60%)
Aug 31, 2016 7.684 7.695 7.648 7.648 450,434 -0.02(-0.27%)
Aug 30, 2016 7.700 7.700 7.664 7.669 267,163 -0.02(-0.27%)
Aug 29, 2016 7.638 7.689 7.638 7.689 185,861 +0.07(+0.94%)
Aug 26, 2016 7.618 7.669 7.607 7.618 300,711 -0.01(-0.13%)
Aug 25, 2016 7.648 7.653 7.618 7.628 136,901 -0.02(-0.27%)
Aug 24, 2016 7.674 7.684 7.628 7.648 163,253 -0.01(-0.07%)
Aug 23, 2016 7.623 7.674 7.608 7.653 387,826 +0.05(+0.68%)
Aug 22, 2016 7.618 7.623 7.582 7.602 142,182 +0.01(+0.10%)
Aug 19, 2016 7.620 7.620 7.569 7.594 334,166 -0.03(-0.33%)
Aug 18, 2016 7.610 7.620 7.599 7.620 208,519 +0.02(+0.27%)
Aug 17, 2016 7.625 7.625 7.569 7.599 359,580 -0.01(-0.07%)
Aug 16, 2016 7.615 7.640 7.579 7.605 388,462 -0.03(-0.33%)
Aug 15, 2016 7.671 7.676 7.630 7.630 186,844 -0.02(-0.27%)
Aug 12, 2016 7.645 7.661 7.630 7.651 255,583 +0.02(+0.20%)
Aug 11, 2016 7.625 7.645 7.623 7.635 262,682 +0.02(+0.27%)
Aug 10, 2016 7.625 7.627 7.594 7.615 157,383 +0.01(+0.07%)
Aug 09, 2016 7.615 7.635 7.594 7.610 190,526 -0.01(-0.07%)
Aug 08, 2016 7.610 7.615 7.574 7.615 143,049 +0.02(+0.27%)
Aug 05, 2016 7.599 7.605 7.584 7.594 223,552 +0.01(+0.13%)
Aug 04, 2016 7.615 7.615 7.569 7.584 270,556 -0.01(-0.07%)
Aug 03, 2016 7.503 7.589 7.503 7.589 197,579 +0.09(+1.16%)
Aug 02, 2016 7.594 7.594 7.492 7.503 335,936 -0.10(-1.34%)
Aug 01, 2016 7.651 7.651 7.579 7.605 302,545 -0.04(-0.53%)
Jul 29, 2016 7.589 7.645 7.583 7.645 279,085 +0.05(+0.67%)
Jul 28, 2016 7.589 7.594 7.528 7.594 165,508 +0.01(+0.13%)
Jul 27, 2016 7.569 7.594 7.548 7.584 204,929 +0.01(+0.07%)
Jul 26, 2016 7.538 7.584 7.508 7.579 339,772 +0.05(+0.68%)
Jul 25, 2016 7.523 7.559 7.493 7.528 244,235 +0.01(+0.07%)
Jul 22, 2016 7.513 7.523 7.487 7.523 218,552 +0.01(+0.14%)
Jul 21, 2016 7.497 7.523 7.487 7.513 246,846 +0.02(+0.20%)
Jul 20, 2016 7.431 7.497 7.412 7.497 311,383 +0.10(+1.41%)
Jul 19, 2016 7.418 7.428 7.388 7.393 300,058 -0.02(-0.27%)
Jul 18, 2016 7.398 7.428 7.378 7.413 371,879 +0.04(+0.48%)
Jul 15, 2016 7.357 7.393 7.357 7.378 331,260 -0.01(-0.07%)
Jul 14, 2016 7.439 7.444 7.373 7.383 646,762 -0.03(-0.34%)
Jul 13, 2016 7.433 7.444 7.363 7.408 617,755 -0.01(-0.14%)
Jul 12, 2016 7.439 7.442 7.383 7.418 306,648 +0.01(+0.14%)
Jul 11, 2016 7.428 7.433 7.383 7.408 234,802 -0.01(-0.14%)
Jul 08, 2016 7.398 7.418 7.373 7.418 307,987 +0.05(+0.62%)
Jul 07, 2016 7.352 7.378 7.342 7.373 221,496 +0.05(+0.62%)
Jul 06, 2016 7.307 7.337 7.292 7.327 221,810 +0.01(+0.07%)
Jul 05, 2016 7.332 7.332 7.292 7.322 253,793 -0.02(-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.