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
)
12.13
+0.04 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2016
7.203
7.239
7.203
7.203
174,073
-0.01(-0.07%)
May 27, 2016
7.188
7.208
7.208
7.208
190,577
+0.02(+0.28%)
May 26, 2016
7.143
7.188
7.128
7.188
307,519
+0.05(+0.70%)
May 25, 2016
7.123
7.138
7.103
7.138
601,742
+0.05(+0.71%)
May 24, 2016
7.022
7.088
7.017
7.088
382,672
+0.09(+1.22%)
May 23, 2016
7.017
7.033
7.002
7.002
314,036
+0.00(+0.00%)
May 20, 2016
6.962
7.012
6.959
7.002
408,286
+0.05(+0.65%)
May 19, 2016
7.033
7.053
6.947
6.957
577,200
-0.08(-1.18%)
May 18, 2016
7.055
7.085
7.015
7.040
405,066
-0.01(-0.21%)
May 17, 2016
7.070
7.075
7.040
7.055
233,832
+0.00(+0.07%)
May 16, 2016
7.035
7.075
7.020
7.050
257,959
+0.03(+0.43%)
May 13, 2016
7.025
7.060
7.015
7.020
243,525
+0.02(+0.29%)
May 12, 2016
7.010
7.030
6.998
7.000
176,026
+0.01(+0.21%)
May 11, 2016
7.010
7.035
6.970
6.985
257,913
-0.02(-0.28%)
May 10, 2016
6.995
7.020
6.980
7.005
377,454
+0.02(+0.29%)
May 09, 2016
7.035
7.085
6.965
6.985
253,396
-0.05(-0.71%)
May 06, 2016
6.980
7.035
6.970
7.035
237,199
+0.05(+0.79%)
May 05, 2016
6.975
6.995
6.975
6.980
123,671
+0.01(+0.14%)
May 04, 2016
6.950
6.985
6.945
6.970
410,277
+0.00(+0.07%)
May 03, 2016
6.980
6.985
6.920
6.965
307,574
-0.03(-0.50%)
May 02, 2016
6.950
7.000
6.950
7.000
327,097
+0.05(+0.79%)
Apr 29, 2016
6.910
6.960
6.892
6.945
483,612
+0.05(+0.72%)
Apr 28, 2016
6.945
6.965
6.885
6.895
437,375
-0.05(-0.72%)
Apr 27, 2016
6.945
6.965
6.925
6.945
265,447
+0.01(+0.22%)
Apr 26, 2016
6.900
6.975
6.900
6.930
740,297
+0.03(+0.51%)
Apr 25, 2016
6.880
6.905
6.850
6.895
461,271
+0.01(+0.14%)
Apr 22, 2016
6.850
6.885
6.850
6.885
269,880
+0.04(+0.58%)
Apr 21, 2016
6.821
6.875
6.811
6.845
419,541
+0.04(+0.59%)
Apr 20, 2016
6.806
6.826
6.776
6.806
570,873
+0.00(+0.04%)
Apr 19, 2016
6.788
6.808
6.759
6.803
824,664
+0.02(+0.29%)
Apr 18, 2016
6.739
6.793
6.739
6.783
459,586
+0.04(+0.59%)
Apr 15, 2016
6.684
6.778
6.664
6.744
976,780
-0.01(-0.15%)
Apr 14, 2016
6.882
6.892
6.734
6.754
984,958
-0.13(-1.94%)
Apr 13, 2016
6.882
6.892
6.853
6.887
316,581
+0.02(+0.29%)
Apr 12, 2016
6.853
6.880
6.819
6.867
486,799
+0.02(+0.29%)
Apr 11, 2016
6.798
6.853
6.773
6.848
498,118
+0.10(+1.47%)
Apr 08, 2016
6.768
6.768
6.739
6.749
194,225
+0.00(+0.00%)
Apr 07, 2016
6.729
6.754
6.719
6.749
273,386
+0.01(+0.15%)
Apr 06, 2016
6.640
6.749
6.640
6.739
204,289
+0.10(+1.49%)
Apr 05, 2016
6.704
6.714
6.635
6.640
399,889
-0.09(-1.32%)
Apr 04, 2016
6.768
6.768
6.679
6.729
281,621
-0.02(-0.37%)
Apr 01, 2016
6.729
6.768
6.729
6.754
372,995
+0.00(+0.07%)
Mar 31, 2016
6.724
6.755
6.719
6.749
518,595
+0.02(+0.37%)
Mar 30, 2016
6.724
6.739
6.694
6.724
420,051
+0.04(+0.59%)
Mar 29, 2016
6.659
6.709
6.630
6.684
362,012
+0.04(+0.60%)
Mar 28, 2016
6.664
6.684
6.645
6.645
250,168
-0.02(-0.30%)
Mar 24, 2016
6.704
6.664
6.664
6.664
194,090
-0.05(-0.74%)
Mar 23, 2016
6.759
6.768
6.709
6.714
365,405
-0.02(-0.37%)
Mar 22, 2016
6.719
6.778
6.711
6.739
818,228
+0.02(+0.29%)
Mar 21, 2016
6.709
6.749
6.669
6.719
263,854
+0.02(+0.33%)
Mar 18, 2016
6.741
6.765
6.682
6.697
502,927
-0.03(-0.44%)
Mar 17, 2016
6.657
6.731
6.643
6.726
594,290
+0.08(+1.26%)
Mar 16, 2016
6.569
6.652
6.544
6.643
467,017
+0.08(+1.27%)
Mar 15, 2016
6.520
6.564
6.520
6.559
467,321
+0.03(+0.53%)
Mar 14, 2016
6.549
6.549
6.490
6.525
435,191
-0.02(-0.38%)
Mar 11, 2016
6.495
6.554
6.485
6.549
517,869
+0.07(+1.06%)
Mar 10, 2016
6.456
6.480
6.439
6.480
454,182
+0.04(+0.69%)
Mar 09, 2016
6.363
6.446
6.358
6.436
750,345
+0.10(+1.63%)
Mar 08, 2016
6.299
6.363
6.284
6.333
583,739
+0.01(+0.16%)
Mar 07, 2016
6.313
6.333
6.289
6.323
589,263
-0.01(-0.23%)
Mar 04, 2016
6.269
6.367
6.269
6.338
497,139
+0.08(+1.26%)
Mar 03, 2016
6.230
6.275
6.230
6.259
399,069
+0.03(+0.47%)
Mar 02, 2016
6.240
6.262
6.225
6.230
265,906
-0.01(-0.16%)
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
.