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 (%)
May 31, 2023
9.533
9.606
9.533
9.578
136,040
+0.01(+0.10%)
May 30, 2023
9.606
9.606
9.534
9.569
119,410
-0.04(-0.38%)
May 26, 2023
9.606
9.615
9.578
9.606
127,146
+0.01(+0.10%)
May 25, 2023
9.606
9.615
9.578
9.597
123,339
+0.01(+0.10%)
May 24, 2023
9.670
9.679
9.588
9.588
72,419
-0.07(-0.76%)
May 23, 2023
9.762
9.789
9.643
9.661
75,919
-0.09(-0.94%)
May 22, 2023
9.743
9.808
9.716
9.753
72,728
+0.03(+0.26%)
May 19, 2023
9.718
9.763
9.718
9.727
86,672
+0.01(+0.09%)
May 18, 2023
9.709
9.727
9.654
9.718
65,559
-0.01(-0.09%)
May 17, 2023
9.654
9.727
9.645
9.727
46,497
+0.07(+0.75%)
May 16, 2023
9.681
9.718
9.636
9.654
73,119
-0.02(-0.19%)
May 15, 2023
9.672
9.745
9.672
9.672
121,788
-0.01(-0.09%)
May 12, 2023
9.672
9.700
9.663
9.681
67,704
-0.03(-0.28%)
May 11, 2023
9.700
9.731
9.672
9.709
93,519
-0.01(-0.09%)
May 10, 2023
9.690
9.731
9.684
9.718
56,854
+0.06(+0.66%)
May 09, 2023
9.718
9.754
9.654
9.654
68,827
-0.05(-0.47%)
May 08, 2023
9.745
9.772
9.663
9.700
60,184
-0.03(-0.28%)
May 05, 2023
9.745
9.794
9.727
9.727
65,006
+0.01(+0.09%)
May 04, 2023
9.700
9.736
9.663
9.718
93,062
+0.03(+0.28%)
May 03, 2023
9.700
9.772
9.686
9.690
52,492
-0.05(-0.47%)
May 02, 2023
9.790
9.790
9.680
9.736
44,015
-0.09(-0.93%)
May 01, 2023
9.709
9.840
9.709
9.827
112,506
+0.07(+0.75%)
Apr 28, 2023
9.745
9.809
9.718
9.754
130,096
+0.01(+0.09%)
Apr 27, 2023
9.690
9.763
9.672
9.745
110,386
+0.04(+0.37%)
Apr 26, 2023
9.672
9.745
9.654
9.709
85,761
+0.04(+0.38%)
Apr 25, 2023
9.700
9.745
9.659
9.672
111,285
-0.08(-0.84%)
Apr 24, 2023
9.800
9.863
9.727
9.754
106,297
-0.07(-0.74%)
Apr 21, 2023
9.900
9.900
9.800
9.827
95,180
-0.10(-1.01%)
Apr 20, 2023
9.881
9.963
9.827
9.927
205,940
+0.06(+0.63%)
Apr 19, 2023
9.865
9.892
9.757
9.865
237,551
-0.01(-0.09%)
Apr 18, 2023
9.802
9.901
9.748
9.874
426,355
+0.07(+0.74%)
Apr 17, 2023
9.658
9.820
9.658
9.802
156,589
+0.12(+1.21%)
Apr 14, 2023
9.730
9.783
9.676
9.685
45,620
-0.05(-0.46%)
Apr 13, 2023
9.757
9.784
9.703
9.730
120,147
-0.03(-0.28%)
Apr 12, 2023
9.721
9.784
9.640
9.757
167,516
+0.06(+0.65%)
Apr 11, 2023
9.640
9.703
9.631
9.694
84,976
+0.08(+0.84%)
Apr 10, 2023
9.576
9.631
9.569
9.613
101,636
+0.02(+0.19%)
Apr 06, 2023
9.585
9.613
9.576
9.595
114,850
-0.01(-0.09%)
Apr 05, 2023
9.649
9.649
9.549
9.604
225,638
-0.03(-0.28%)
Apr 04, 2023
9.721
9.721
9.613
9.631
117,751
-0.12(-1.20%)
Apr 03, 2023
9.649
9.761
9.590
9.748
211,712
+0.14(+1.50%)
Mar 31, 2023
9.649
9.685
9.567
9.604
153,609
+0.01(+0.09%)
Mar 30, 2023
9.658
9.667
9.567
9.595
133,371
-0.01(-0.09%)
Mar 29, 2023
9.558
9.604
9.517
9.604
53,018
+0.15(+1.62%)
Mar 28, 2023
9.486
9.558
9.450
9.450
88,221
-0.02(-0.19%)
Mar 27, 2023
9.522
9.522
9.450
9.468
86,459
+0.02(+0.19%)
Mar 24, 2023
9.495
9.531
9.423
9.450
90,668
-0.03(-0.29%)
Mar 23, 2023
9.495
9.580
9.459
9.477
106,932
-0.06(-0.59%)
Mar 22, 2023
9.480
9.582
9.462
9.533
87,471
+0.05(+0.57%)
Mar 21, 2023
9.435
9.480
9.418
9.480
51,524
+0.10(+1.05%)
Mar 20, 2023
9.372
9.399
9.345
9.381
103,630
+0.01(+0.10%)
Mar 17, 2023
9.426
9.435
9.354
9.372
84,261
-0.10(-1.04%)
Mar 16, 2023
9.381
9.488
9.354
9.471
151,579
+0.11(+1.15%)
Mar 15, 2023
9.372
9.390
9.283
9.363
123,545
-0.07(-0.76%)
Mar 14, 2023
9.345
9.471
9.310
9.435
177,581
+0.18(+1.93%)
Mar 13, 2023
9.632
9.632
9.251
9.256
430,089
-0.38(-3.99%)
Mar 10, 2023
9.801
9.801
9.632
9.640
183,861
-0.14(-1.46%)
Mar 09, 2023
9.918
9.918
9.784
9.784
115,356
-0.13(-1.26%)
Mar 08, 2023
9.936
9.936
9.883
9.909
103,727
-0.04(-0.45%)
Mar 07, 2023
9.998
9.998
9.954
9.954
83,102
-0.02(-0.18%)
Mar 06, 2023
9.936
9.989
9.936
9.971
64,086
+0.04(+0.45%)
Mar 03, 2023
9.962
9.962
9.873
9.927
74,171
-0.04(-0.45%)
Mar 02, 2023
9.900
9.971
9.882
9.971
153,430
+0.06(+0.63%)
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
.