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 )

12.03 -0.04 (-0.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 22, 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 (%)
Oct 30, 2020 8.866 8.889 8.849 8.889 114,966 +0.02(+0.26%)
Oct 29, 2020 8.791 8.881 8.783 8.866 133,329 +0.04(+0.43%)
Oct 28, 2020 8.844 8.897 8.768 8.829 274,117 -0.13(-1.43%)
Oct 27, 2020 8.934 8.987 8.934 8.957 114,151 +0.01(+0.08%)
Oct 26, 2020 8.987 8.995 8.904 8.950 161,046 -0.09(-1.00%)
Oct 23, 2020 9.033 9.052 9.005 9.040 84,141 +0.01(+0.08%)
Oct 22, 2020 9.033 9.070 8.927 9.033 205,470 +0.00(+0.00%)
Oct 21, 2020 9.070 9.100 9.033 9.033 126,383 -0.07(-0.74%)
Oct 20, 2020 9.063 9.100 9.063 9.100 143,175 +0.05(+0.58%)
Oct 19, 2020 9.070 9.100 9.025 9.048 154,277 +0.00(+0.00%)
Oct 16, 2020 9.093 9.108 9.040 9.048 125,458 -0.08(-0.90%)
Oct 15, 2020 9.160 9.160 9.033 9.130 192,191 -0.05(-0.49%)
Oct 14, 2020 9.100 9.183 9.100 9.175 250,322 +0.08(+0.83%)
Oct 13, 2020 9.220 9.243 9.070 9.100 502,368 -0.11(-1.14%)
Oct 12, 2020 9.235 9.303 9.190 9.205 177,456 -0.04(-0.41%)
Oct 09, 2020 9.228 9.258 9.228 9.243 68,855 +0.02(+0.16%)
Oct 08, 2020 9.220 9.265 9.198 9.228 153,335 +0.05(+0.57%)
Oct 07, 2020 9.220 9.258 9.145 9.175 338,387 -0.03(-0.33%)
Oct 06, 2020 9.243 9.258 9.190 9.205 120,784 -0.02(-0.24%)
Oct 05, 2020 9.183 9.243 9.100 9.228 223,687 +0.05(+0.57%)
Oct 02, 2020 9.085 9.179 9.085 9.175 182,594 +0.02(+0.25%)
Oct 01, 2020 9.198 9.213 9.144 9.153 255,933 -0.02(-0.25%)
Sep 30, 2020 9.130 9.318 9.063 9.175 1,448,233 +0.07(+0.74%)
Sep 29, 2020 9.108 9.145 9.055 9.108 370,257 +0.00(+0.00%)
Sep 28, 2020 9.010 9.123 9.003 9.108 437,456 +0.12(+1.34%)
Sep 25, 2020 8.995 9.003 8.954 8.988 229,475 -0.02(-0.17%)
Sep 24, 2020 8.950 9.040 8.905 9.003 408,372 +0.05(+0.59%)
Sep 23, 2020 9.010 9.063 8.935 8.950 199,622 -0.08(-0.91%)
Sep 22, 2020 9.003 9.048 9.003 9.033 172,197 +0.03(+0.33%)
Sep 21, 2020 9.055 9.055 8.943 9.003 290,060 -0.07(-0.74%)
Sep 18, 2020 9.047 9.092 9.032 9.070 114,363 +0.04(+0.41%)
Sep 17, 2020 8.988 9.047 8.988 9.032 136,838 -0.01(-0.16%)
Sep 16, 2020 9.025 9.062 9.010 9.047 189,575 +0.02(+0.25%)
Sep 15, 2020 8.995 9.032 8.995 9.025 195,261 +0.07(+0.83%)
Sep 14, 2020 8.995 9.018 8.935 8.950 298,766 -0.03(-0.33%)
Sep 11, 2020 8.935 8.995 8.921 8.980 208,348 +0.01(+0.17%)
Sep 10, 2020 8.950 8.988 8.936 8.965 164,970 +0.02(+0.25%)
Sep 09, 2020 8.958 8.965 8.913 8.943 169,834 +0.00(+0.00%)
Sep 08, 2020 8.913 8.943 8.891 8.943 158,784 -0.01(-0.08%)
Sep 04, 2020 8.943 8.958 8.891 8.950 126,027 +0.01(+0.08%)
Sep 03, 2020 8.935 8.965 8.898 8.943 195,221 -0.01(-0.08%)
Sep 02, 2020 8.995 9.001 8.935 8.950 200,734 -0.02(-0.25%)
Sep 01, 2020 8.935 8.980 8.913 8.973 209,108 +0.04(+0.50%)
Aug 31, 2020 8.913 8.935 8.891 8.928 153,479 +0.00(+0.00%)
Aug 28, 2020 8.935 8.935 8.891 8.928 189,175 +0.01(+0.08%)
Aug 27, 2020 8.950 8.950 8.876 8.921 182,768 +0.01(+0.08%)
Aug 26, 2020 8.935 8.942 8.876 8.913 101,250 +0.03(+0.34%)
Aug 25, 2020 8.876 8.906 8.868 8.883 146,473 +0.01(+0.08%)
Aug 24, 2020 8.988 9.010 8.868 8.876 243,370 -0.08(-0.92%)
Aug 21, 2020 9.010 9.010 8.921 8.958 198,158 -0.05(-0.55%)
Aug 20, 2020 8.977 9.014 8.955 9.007 171,508 +0.02(+0.25%)
Aug 19, 2020 8.940 9.007 8.940 8.985 194,903 +0.03(+0.33%)
Aug 18, 2020 8.896 8.963 8.896 8.955 81,630 +0.03(+0.33%)
Aug 17, 2020 8.837 8.926 8.837 8.926 139,832 +0.07(+0.75%)
Aug 14, 2020 8.807 8.859 8.778 8.859 157,950 -0.01(-0.08%)
Aug 13, 2020 8.852 8.889 8.844 8.866 121,854 +0.04(+0.50%)
Aug 12, 2020 8.911 8.911 8.822 8.822 252,786 -0.07(-0.75%)
Aug 11, 2020 8.866 8.889 8.851 8.889 151,075 +0.06(+0.67%)
Aug 10, 2020 8.770 8.837 8.770 8.829 160,382 +0.06(+0.68%)
Aug 07, 2020 8.748 8.800 8.748 8.770 104,849 +0.04(+0.51%)
Aug 06, 2020 8.792 8.864 8.726 8.726 179,874 -0.06(-0.67%)
Aug 05, 2020 8.726 8.800 8.726 8.785 93,369 +0.07(+0.85%)
Aug 04, 2020 8.696 8.718 8.674 8.711 126,079 +0.03(+0.34%)
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.