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 )

12.11 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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, 2015 6.931 6.931 6.891 6.922 244,520 +0.00(+0.07%)
Oct 29, 2015 6.903 6.922 6.860 6.917 193,407 +0.01(+0.21%)
Oct 28, 2015 6.888 6.931 6.884 6.903 545,529 +0.01(+0.21%)
Oct 27, 2015 6.855 6.907 6.836 6.888 389,720 +0.02(+0.35%)
Oct 26, 2015 6.831 6.888 6.812 6.865 501,842 +0.02(+0.28%)
Oct 23, 2015 6.822 6.860 6.812 6.846 286,371 +0.04(+0.56%)
Oct 22, 2015 6.807 6.822 6.803 6.807 171,086 +0.02(+0.28%)
Oct 21, 2015 6.798 6.827 6.779 6.788 226,997 -0.02(-0.24%)
Oct 20, 2015 6.829 6.838 6.791 6.805 441,124 -0.03(-0.48%)
Oct 19, 2015 6.815 6.852 6.805 6.838 311,277 -0.00(-0.07%)
Oct 16, 2015 6.819 6.862 6.805 6.843 311,155 +0.01(+0.14%)
Oct 15, 2015 6.852 6.852 6.805 6.833 342,369 -0.01(-0.14%)
Oct 14, 2015 6.833 6.857 6.829 6.843 287,349 -0.00(-0.07%)
Oct 13, 2015 6.824 6.852 6.824 6.848 281,335 -0.01(-0.21%)
Oct 12, 2015 6.857 6.871 6.848 6.862 161,032 -0.00(-0.07%)
Oct 09, 2015 6.848 6.890 6.843 6.867 292,531 +0.02(+0.35%)
Oct 08, 2015 6.744 6.843 6.729 6.843 994,789 +0.10(+1.54%)
Oct 07, 2015 6.725 6.753 6.706 6.739 844,104 +0.04(+0.56%)
Oct 06, 2015 6.692 6.706 6.668 6.701 489,808 +0.00(+0.07%)
Oct 05, 2015 6.663 6.706 6.644 6.696 785,364 +0.04(+0.57%)
Oct 02, 2015 6.654 6.668 6.616 6.659 220,346 -0.01(-0.21%)
Oct 01, 2015 6.711 6.725 6.597 6.673 593,853 -0.04(-0.63%)
Sep 30, 2015 6.767 6.772 6.706 6.715 328,748 -0.01(-0.21%)
Sep 29, 2015 6.805 6.805 6.720 6.729 257,064 -0.07(-1.01%)
Sep 28, 2015 6.852 6.852 6.772 6.798 214,431 -0.07(-1.07%)
Sep 25, 2015 6.867 6.881 6.862 6.871 164,522 +0.01(+0.21%)
Sep 24, 2015 6.857 6.867 6.833 6.857 224,406 -0.02(-0.34%)
Sep 23, 2015 6.914 6.916 6.867 6.881 215,041 -0.04(-0.55%)
Sep 22, 2015 6.914 6.947 6.904 6.918 177,576 -0.04(-0.61%)
Sep 21, 2015 7.018 7.018 6.961 6.961 92,360 -0.05(-0.77%)
Sep 18, 2015 6.978 7.048 6.973 7.015 173,920 +0.00(+0.07%)
Sep 17, 2015 6.968 7.020 6.936 7.011 366,825 +0.02(+0.34%)
Sep 16, 2015 6.936 6.987 6.936 6.987 110,366 +0.04(+0.61%)
Sep 15, 2015 6.912 6.978 6.912 6.945 268,983 +0.03(+0.41%)
Sep 14, 2015 6.954 6.954 6.917 6.917 136,369 -0.02(-0.34%)
Sep 11, 2015 6.968 6.973 6.903 6.940 233,595 -0.05(-0.74%)
Sep 10, 2015 6.968 7.006 6.968 6.992 104,520 +0.01(+0.20%)
Sep 09, 2015 7.025 7.029 6.968 6.978 256,644 -0.06(-0.87%)
Sep 08, 2015 6.978 7.039 6.968 7.039 303,210 +0.06(+0.87%)
Sep 04, 2015 6.903 6.978 6.978 6.978 336,916 +0.04(+0.54%)
Sep 03, 2015 6.903 6.968 6.898 6.940 291,862 +0.04(+0.54%)
Sep 02, 2015 6.884 6.912 6.861 6.903 177,969 +0.02(+0.34%)
Sep 01, 2015 6.795 6.879 6.795 6.879 364,973 +0.03(+0.48%)
Aug 31, 2015 6.912 6.922 6.846 6.846 348,999 -0.07(-0.95%)
Aug 28, 2015 6.861 6.912 6.856 6.912 257,808 +0.05(+0.75%)
Aug 27, 2015 6.861 6.889 6.846 6.861 303,672 +0.03(+0.41%)
Aug 26, 2015 6.828 6.861 6.771 6.832 567,356 +0.05(+0.69%)
Aug 25, 2015 6.753 6.804 6.730 6.785 355,032 +0.15(+2.26%)
Aug 24, 2015 6.593 6.739 6.471 6.635 746,083 -0.17(-2.55%)
Aug 21, 2015 6.889 6.917 6.795 6.809 558,380 -0.10(-1.49%)
Aug 20, 2015 6.922 6.968 6.893 6.912 318,562 -0.05(-0.77%)
Aug 19, 2015 6.994 7.013 6.957 6.966 649,719 -0.06(-0.86%)
Aug 18, 2015 7.022 7.045 7.013 7.027 174,678 +0.00(+0.07%)
Aug 17, 2015 7.027 7.055 7.022 7.022 166,136 -0.00(-0.07%)
Aug 14, 2015 7.045 7.059 7.027 7.027 212,256 -0.01(-0.13%)
Aug 13, 2015 7.027 7.059 7.022 7.036 308,799 +0.00(+0.00%)
Aug 12, 2015 7.036 7.064 7.017 7.036 268,040 -0.01(-0.13%)
Aug 11, 2015 7.069 7.079 7.041 7.045 244,707 -0.01(-0.20%)
Aug 10, 2015 7.134 7.139 7.059 7.059 233,560 -0.07(-1.05%)
Aug 07, 2015 7.157 7.157 7.129 7.134 106,880 -0.03(-0.46%)
Aug 06, 2015 7.208 7.208 7.137 7.166 322,186 -0.03(-0.39%)
Aug 05, 2015 7.213 7.227 7.185 7.194 128,126 -0.02(-0.26%)
Aug 04, 2015 7.204 7.228 7.185 7.213 189,170 -0.04(-0.51%)
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.