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 (%)
Sep 30, 2020 9.130 9.318 9.063 9.176 1,448,199 +0.07(+0.74%)
Sep 29, 2020 9.108 9.145 9.055 9.108 370,248 +0.00(+0.00%)
Sep 28, 2020 9.010 9.123 9.003 9.108 437,446 +0.12(+1.34%)
Sep 25, 2020 8.995 9.003 8.954 8.988 229,470 -0.02(-0.17%)
Sep 24, 2020 8.950 9.040 8.905 9.003 408,363 +0.05(+0.59%)
Sep 23, 2020 9.010 9.063 8.935 8.950 199,617 -0.08(-0.91%)
Sep 22, 2020 9.003 9.048 9.003 9.033 172,193 +0.03(+0.33%)
Sep 21, 2020 9.055 9.055 8.943 9.003 290,053 -0.07(-0.74%)
Sep 18, 2020 9.048 9.092 9.033 9.070 114,360 +0.04(+0.41%)
Sep 17, 2020 8.988 9.048 8.988 9.033 136,835 -0.01(-0.16%)
Sep 16, 2020 9.025 9.062 9.010 9.048 189,571 +0.02(+0.25%)
Sep 15, 2020 8.995 9.033 8.995 9.025 195,256 +0.07(+0.83%)
Sep 14, 2020 8.995 9.018 8.936 8.951 298,759 -0.03(-0.33%)
Sep 11, 2020 8.936 8.995 8.921 8.980 208,343 +0.01(+0.17%)
Sep 10, 2020 8.951 8.988 8.936 8.966 164,966 +0.02(+0.25%)
Sep 09, 2020 8.958 8.966 8.913 8.943 169,830 +0.00(+0.00%)
Sep 08, 2020 8.913 8.943 8.891 8.943 158,780 -0.01(-0.08%)
Sep 04, 2020 8.943 8.958 8.891 8.951 126,025 +0.01(+0.08%)
Sep 03, 2020 8.936 8.966 8.898 8.943 195,216 -0.01(-0.08%)
Sep 02, 2020 8.995 9.001 8.936 8.951 200,729 -0.02(-0.25%)
Sep 01, 2020 8.936 8.980 8.913 8.973 209,103 +0.04(+0.50%)
Aug 31, 2020 8.913 8.936 8.891 8.928 153,475 +0.00(+0.00%)
Aug 28, 2020 8.936 8.936 8.891 8.928 189,171 +0.01(+0.08%)
Aug 27, 2020 8.951 8.951 8.876 8.921 182,764 +0.01(+0.08%)
Aug 26, 2020 8.936 8.942 8.876 8.913 101,247 +0.03(+0.34%)
Aug 25, 2020 8.876 8.906 8.869 8.883 146,470 +0.01(+0.08%)
Aug 24, 2020 8.988 9.010 8.869 8.876 243,365 -0.08(-0.92%)
Aug 21, 2020 9.010 9.010 8.921 8.958 198,154 -0.05(-0.55%)
Aug 20, 2020 8.978 9.015 8.955 9.007 171,503 +0.02(+0.25%)
Aug 19, 2020 8.941 9.007 8.941 8.985 194,898 +0.03(+0.33%)
Aug 18, 2020 8.896 8.963 8.896 8.955 81,628 +0.03(+0.33%)
Aug 17, 2020 8.837 8.926 8.837 8.926 139,829 +0.07(+0.75%)
Aug 14, 2020 8.807 8.859 8.778 8.859 157,946 -0.01(-0.08%)
Aug 13, 2020 8.852 8.889 8.844 8.867 121,851 +0.04(+0.50%)
Aug 12, 2020 8.911 8.911 8.822 8.822 252,781 -0.07(-0.75%)
Aug 11, 2020 8.867 8.889 8.851 8.889 151,072 +0.06(+0.67%)
Aug 10, 2020 8.770 8.837 8.770 8.830 160,378 +0.06(+0.68%)
Aug 07, 2020 8.748 8.800 8.748 8.770 104,847 +0.04(+0.51%)
Aug 06, 2020 8.793 8.864 8.726 8.726 179,870 -0.06(-0.67%)
Aug 05, 2020 8.726 8.800 8.726 8.785 93,366 +0.07(+0.85%)
Aug 04, 2020 8.696 8.719 8.674 8.711 126,076 +0.03(+0.34%)
Aug 03, 2020 8.645 8.696 8.645 8.682 153,977 +0.04(+0.43%)
Jul 31, 2020 8.645 8.696 8.622 8.645 359,670 +0.01(+0.17%)
Jul 30, 2020 8.600 8.659 8.571 8.630 172,590 +0.01(+0.17%)
Jul 29, 2020 8.593 8.637 8.585 8.615 401,729 +0.04(+0.43%)
Jul 28, 2020 8.511 8.593 8.511 8.578 246,775 +0.03(+0.35%)
Jul 27, 2020 8.511 8.548 8.497 8.548 172,986 +0.05(+0.61%)
Jul 24, 2020 8.400 8.511 8.386 8.497 186,050 +0.10(+1.15%)
Jul 23, 2020 8.363 8.415 8.341 8.400 358,217 +0.06(+0.75%)
Jul 22, 2020 8.353 8.382 8.331 8.338 428,348 +0.01(+0.09%)
Jul 21, 2020 8.368 8.368 8.316 8.331 416,716 -0.01(-0.18%)
Jul 20, 2020 8.316 8.368 8.309 8.346 170,771 +0.04(+0.44%)
Jul 17, 2020 8.324 8.338 8.302 8.309 138,283 -0.02(-0.26%)
Jul 16, 2020 8.346 8.368 8.331 8.331 124,364 -0.02(-0.26%)
Jul 15, 2020 8.309 8.368 8.309 8.353 168,034 +0.04(+0.53%)
Jul 14, 2020 8.265 8.316 8.258 8.309 124,201 +0.04(+0.44%)
Jul 13, 2020 8.272 8.309 8.254 8.272 225,011 +0.05(+0.63%)
Jul 10, 2020 8.177 8.228 8.177 8.221 179,019 +0.03(+0.36%)
Jul 09, 2020 8.302 8.302 8.191 8.191 168,368 -0.09(-1.06%)
Jul 08, 2020 8.302 8.338 8.265 8.280 132,171 +0.01(+0.18%)
Jul 07, 2020 8.331 8.375 8.257 8.265 161,058 -0.09(-1.05%)
Jul 06, 2020 8.375 8.404 8.324 8.353 101,528 +0.03(+0.35%)
Jul 02, 2020 8.368 8.382 8.309 8.324 218,392 +0.02(+0.27%)
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.