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 )

12.02 -0.05 (-0.46%)
Streaming Delayed Price Updated: 12:33 PM 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 31, 2014 7.255 7.285 7.241 7.255 169,139 +0.03(+0.43%)
Oct 30, 2014 7.250 7.268 7.224 7.224 210,195 -0.04(-0.48%)
Oct 29, 2014 7.290 7.298 7.233 7.259 214,021 -0.03(-0.36%)
Oct 28, 2014 7.312 7.312 7.250 7.285 367,054 +0.00(+0.00%)
Oct 27, 2014 7.320 7.312 7.272 7.285 217,981 -0.03(-0.36%)
Oct 24, 2014 7.307 7.356 7.290 7.312 232,953 +0.00(+0.00%)
Oct 23, 2014 7.294 7.329 7.277 7.312 214,765 +0.05(+0.67%)
Oct 22, 2014 7.298 7.303 7.246 7.263 198,936 -0.02(-0.21%)
Oct 21, 2014 7.231 7.279 7.231 7.279 251,719 +0.07(+1.03%)
Oct 20, 2014 7.156 7.226 7.156 7.204 127,315 +0.03(+0.43%)
Oct 17, 2014 7.231 7.239 7.161 7.174 190,950 -0.05(-0.67%)
Oct 16, 2014 7.082 7.222 7.056 7.222 379,099 +0.12(+1.72%)
Oct 15, 2014 7.121 7.121 7.012 7.100 425,740 -0.06(-0.85%)
Oct 14, 2014 7.222 7.231 7.056 7.161 435,517 -0.06(-0.85%)
Oct 13, 2014 7.261 7.261 7.218 7.222 119,583 -0.03(-0.36%)
Oct 10, 2014 7.292 7.292 7.244 7.248 155,528 -0.02(-0.30%)
Oct 09, 2014 7.331 7.344 7.270 7.270 163,537 -0.08(-1.07%)
Oct 08, 2014 7.322 7.357 7.292 7.349 186,910 +0.02(+0.30%)
Oct 07, 2014 7.322 7.335 7.318 7.327 208,266 -0.01(-0.18%)
Oct 06, 2014 7.314 7.344 7.301 7.340 269,196 +0.03(+0.48%)
Oct 03, 2014 7.309 7.340 7.296 7.305 135,356 +0.01(+0.18%)
Oct 02, 2014 7.327 7.340 7.287 7.292 413,514 -0.06(-0.77%)
Oct 01, 2014 7.309 7.366 7.305 7.349 441,547 +0.02(+0.30%)
Sep 30, 2014 7.322 7.357 7.292 7.327 517,265 +0.00(+0.06%)
Sep 29, 2014 7.296 7.340 7.289 7.322 405,372 -0.02(-0.30%)
Sep 26, 2014 7.322 7.344 7.296 7.344 215,895 +0.01(+0.18%)
Sep 25, 2014 7.331 7.335 7.314 7.331 302,515 -0.00(-0.06%)
Sep 24, 2014 7.335 7.357 7.327 7.335 418,860 -0.00(-0.06%)
Sep 23, 2014 7.314 7.348 7.314 7.340 447,431 +0.01(+0.12%)
Sep 22, 2014 7.401 7.401 7.327 7.331 318,359 -0.07(-1.00%)
Sep 19, 2014 7.397 7.423 7.383 7.405 302,043 +0.02(+0.21%)
Sep 18, 2014 7.390 7.406 7.377 7.390 297,314 +0.00(+0.00%)
Sep 17, 2014 7.394 7.397 7.368 7.390 260,399 +0.01(+0.12%)
Sep 16, 2014 7.381 7.394 7.377 7.381 297,324 -0.00(-0.06%)
Sep 15, 2014 7.381 7.394 7.381 7.386 191,371 +0.00(+0.00%)
Sep 12, 2014 7.394 7.394 7.360 7.386 255,092 -0.02(-0.23%)
Sep 11, 2014 7.394 7.403 7.377 7.403 436,080 +0.02(+0.24%)
Sep 10, 2014 7.373 7.394 7.390 7.386 376,219 -0.00(-0.06%)
Sep 09, 2014 7.386 7.399 7.377 7.390 370,960 -0.00(-0.06%)
Sep 08, 2014 7.377 7.399 7.368 7.394 367,174 +0.00(+0.06%)
Sep 05, 2014 7.446 7.450 7.368 7.390 815,063 -0.05(-0.70%)
Sep 04, 2014 7.464 7.468 7.438 7.442 375,938 -0.02(-0.29%)
Sep 03, 2014 7.438 7.477 7.407 7.464 392,049 +0.03(+0.41%)
Sep 02, 2014 7.429 7.442 7.407 7.433 298,354 -0.01(-0.12%)
Aug 29, 2014 7.446 7.442 7.442 7.442 356,961 +0.00(+0.00%)
Aug 28, 2014 7.412 7.451 7.412 7.442 433,457 +0.02(+0.29%)
Aug 27, 2014 7.442 7.451 7.420 7.420 395,660 -0.01(-0.18%)
Aug 26, 2014 7.403 7.433 7.390 7.433 438,887 +0.01(+0.12%)
Aug 25, 2014 7.433 7.438 7.386 7.425 659,875 -0.01(-0.12%)
Aug 22, 2014 7.451 7.464 7.407 7.433 344,832 -0.03(-0.41%)
Aug 21, 2014 7.416 7.464 7.416 7.464 263,098 +0.05(+0.70%)
Aug 20, 2014 7.433 7.459 7.412 7.412 337,119 -0.04(-0.50%)
Aug 19, 2014 7.410 7.453 7.407 7.449 282,393 +0.03(+0.41%)
Aug 18, 2014 7.427 7.440 7.371 7.418 325,161 +0.00(+0.06%)
Aug 15, 2014 7.427 7.440 7.388 7.414 222,442 +0.00(+0.00%)
Aug 14, 2014 7.380 7.423 7.380 7.414 251,540 +0.03(+0.41%)
Aug 13, 2014 7.380 7.393 7.341 7.384 328,525 +0.00(+0.06%)
Aug 12, 2014 7.410 7.410 7.354 7.380 171,652 -0.03(-0.41%)
Aug 11, 2014 7.388 7.414 7.388 7.410 164,086 +0.03(+0.35%)
Aug 08, 2014 7.367 7.386 7.328 7.384 307,872 +0.01(+0.12%)
Aug 07, 2014 7.336 7.388 7.332 7.375 272,861 +0.05(+0.65%)
Aug 06, 2014 7.311 7.341 7.242 7.328 559,201 -0.03(-0.35%)
Aug 05, 2014 7.354 7.371 7.341 7.354 724,069 -0.01(-0.18%)
Aug 04, 2014 7.401 7.410 7.358 7.367 596,822 -0.02(-0.23%)
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.