Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
8.587
8.614
8.571
8.587
423,872
+0.02(+0.19%)
Mar 30, 2017
8.598
8.598
8.554
8.571
516,637
-0.01(-0.13%)
Mar 29, 2017
8.581
8.603
8.554
8.581
375,709
+0.02(+0.25%)
Mar 28, 2017
8.565
8.568
8.538
8.560
330,791
+0.04(+0.45%)
Mar 27, 2017
8.522
8.538
8.511
8.522
213,311
-0.03(-0.32%)
Mar 24, 2017
8.560
8.574
8.538
8.549
241,885
+0.02(+0.25%)
Mar 23, 2017
8.554
8.576
8.511
8.527
557,766
-0.01(-0.06%)
Mar 22, 2017
8.560
8.576
8.511
8.533
647,949
-0.01(-0.10%)
Mar 21, 2017
8.686
8.686
8.519
8.541
566,627
-0.13(-1.55%)
Mar 20, 2017
8.638
8.675
8.618
8.675
537,896
+0.05(+0.56%)
Mar 17, 2017
8.557
8.627
8.546
8.627
279,470
+0.06(+0.75%)
Mar 16, 2017
8.573
8.584
8.546
8.562
286,917
+0.01(+0.06%)
Mar 15, 2017
8.503
8.568
8.482
8.557
375,368
+0.06(+0.76%)
Mar 14, 2017
8.535
8.535
8.447
8.492
361,994
-0.05(-0.57%)
Mar 13, 2017
8.530
8.541
8.503
8.541
246,717
+0.03(+0.38%)
Mar 10, 2017
8.482
8.525
8.455
8.508
404,339
+0.06(+0.77%)
Mar 09, 2017
8.573
8.573
8.424
8.444
802,002
-0.11(-1.32%)
Mar 08, 2017
8.638
8.638
8.530
8.557
808,997
-0.09(-1.00%)
Mar 07, 2017
8.638
8.643
8.595
8.643
348,984
+0.01(+0.12%)
Mar 06, 2017
8.622
8.638
8.605
8.632
189,840
+0.03(+0.31%)
Mar 03, 2017
8.611
8.648
8.604
8.605
421,952
+0.02(+0.25%)
Mar 02, 2017
8.686
8.686
8.568
8.584
1,035,208
-0.09(-1.06%)
Mar 01, 2017
8.616
8.681
8.616
8.675
447,541
+0.06(+0.69%)
Feb 28, 2017
8.632
8.648
8.600
8.616
944,898
+0.00(+0.00%)
Feb 27, 2017
8.622
8.624
8.605
8.616
274,876
+0.01(+0.13%)
Feb 24, 2017
8.589
8.605
8.584
8.605
379,398
+0.02(+0.19%)
Feb 23, 2017
8.627
8.627
8.568
8.589
409,646
+0.00(+0.00%)
Feb 22, 2017
8.611
8.622
8.578
8.589
480,636
+0.01(+0.13%)
Feb 21, 2017
8.578
8.595
8.562
8.578
495,830
+0.02(+0.19%)
Feb 17, 2017
8.562
8.562
8.562
0
-0.02(-0.25%)
Feb 16, 2017
8.665
8.665
8.578
8.584
400,311
-0.05(-0.53%)
Feb 15, 2017
8.630
8.656
8.614
8.630
585,456
+0.01(+0.12%)
Feb 14, 2017
8.635
8.659
8.603
8.619
387,986
+0.01(+0.06%)
Feb 13, 2017
8.662
8.667
8.614
8.614
612,766
-0.03(-0.31%)
Feb 10, 2017
8.667
8.705
8.624
8.640
430,569
+0.01(+0.06%)
Feb 09, 2017
8.640
8.678
8.635
8.635
436,121
+0.02(+0.19%)
Feb 08, 2017
8.571
8.662
8.550
8.619
593,110
+0.06(+0.69%)
Feb 07, 2017
8.549
8.565
8.540
8.560
240,160
+0.01(+0.13%)
Feb 06, 2017
8.539
8.560
8.528
8.549
415,119
+0.02(+0.19%)
Feb 03, 2017
8.571
8.571
8.469
8.533
523,155
+0.01(+0.13%)
Feb 02, 2017
8.555
8.581
8.507
8.523
355,731
-0.03(-0.38%)
Feb 01, 2017
8.485
8.571
8.480
8.555
792,349
+0.09(+1.01%)
Jan 31, 2017
8.432
8.469
8.426
8.469
666,055
+0.05(+0.57%)
Jan 30, 2017
8.389
8.424
8.389
8.421
348,514
+0.00(+0.00%)
Jan 27, 2017
8.464
8.464
8.416
8.421
474,243
-0.01(-0.13%)
Jan 26, 2017
8.469
8.480
8.426
8.432
636,709
-0.01(-0.13%)
Jan 25, 2017
8.432
8.448
8.394
8.442
785,848
+0.06(+0.70%)
Jan 24, 2017
8.325
8.387
8.309
8.384
400,921
+0.07(+0.90%)
Jan 23, 2017
8.319
8.319
8.298
8.309
315,159
+0.04(+0.52%)
Jan 20, 2017
8.271
8.298
8.266
8.266
476,677
-0.02(-0.19%)
Jan 19, 2017
8.277
8.298
8.271
8.282
687,451
+0.01(+0.06%)
Jan 18, 2017
8.282
8.282
8.266
8.277
667,191
+0.00(+0.00%)
Jan 17, 2017
8.255
8.282
8.239
8.277
308,772
+0.01(+0.13%)
Jan 13, 2017
8.266
8.266
8.266
0
+0.03(+0.39%)
Jan 12, 2017
8.239
8.244
8.223
8.234
578,829
-0.01(-0.06%)
Jan 11, 2017
8.250
8.266
8.234
8.239
347,632
+0.01(+0.13%)
Jan 10, 2017
8.234
8.244
8.207
8.228
504,084
+0.01(+0.13%)
Jan 09, 2017
8.234
8.250
8.212
8.218
448,692
+0.01(+0.07%)
Jan 06, 2017
8.228
8.234
8.191
8.212
386,943
+0.01(+0.07%)
Jan 05, 2017
8.250
8.250
8.164
8.207
1,049,797
-0.02(-0.20%)
Jan 04, 2017
8.234
8.234
8.202
8.223
1,461,187
+0.02(+0.26%)
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
.