Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,580.05
+868.63(+1.51%)
CMC Crypto 200
1,265.65
-5.09(-0.40%)

Blackstone Strategic Credit 2027 Term Fund (BGB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.84

+0.06

(+0.51%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.78	11.91	11.75	11.84	11.84	205,700
30 Apr 2024	11.77	11.79	11.74	11.78	11.78	133,900
29 Apr 2024	11.75	11.78	11.72	11.77	11.77	151,200
26 Apr 2024	11.75	11.77	11.74	11.77	11.77	100,000
25 Apr 2024	11.74	11.74	11.71	11.72	11.72	82,900
24 Apr 2024	11.75	11.79	11.72	11.79	11.79	114,100
23 Apr 2024	11.71	11.79	11.70	11.74	11.74	73,800
22 Apr 2024	11.68	11.72	11.68	11.69	11.69	91,900
22 Apr 2024	0.093 Dividend
19 Apr 2024	11.74	11.80	11.74	11.76	11.67	126,800
18 Apr 2024	11.77	11.79	11.70	11.73	11.64	142,900
17 Apr 2024	11.68	11.75	11.68	11.75	11.66	164,500
16 Apr 2024	11.70	11.76	11.64	11.67	11.58	186,400
15 Apr 2024	11.68	11.76	11.61	11.71	11.62	599,000
12 Apr 2024	11.73	11.75	11.66	11.67	11.58	111,300
11 Apr 2024	11.82	11.82	11.73	11.74	11.65	95,500
10 Apr 2024	11.80	11.82	11.75	11.78	11.69	139,100
09 Apr 2024	11.85	11.85	11.78	11.82	11.73	57,400
08 Apr 2024	11.75	11.81	11.75	11.81	11.72	90,900
05 Apr 2024	11.76	11.80	11.71	11.76	11.67	128,000
04 Apr 2024	11.84	11.87	11.72	11.73	11.64	153,200
03 Apr 2024	11.77	11.83	11.77	11.80	11.71	163,400
02 Apr 2024	11.82	11.84	11.78	11.83	11.74	156,900
01 Apr 2024	11.90	11.91	11.84	11.84	11.75	142,900
28 Mar 2024	11.87	11.94	11.87	11.90	11.81	73,200
27 Mar 2024	11.85	11.91	11.82	11.89	11.80	102,200
26 Mar 2024	11.81	11.85	11.81	11.85	11.76	120,900
25 Mar 2024	11.84	11.86	11.78	11.78	11.69	129,000
22 Mar 2024	11.88	11.88	11.81	11.82	11.73	74,800
21 Mar 2024	11.89	11.90	11.85	11.85	11.76	56,000
20 Mar 2024	11.79	11.84	11.76	11.84	11.75	143,500
20 Mar 2024	0.093 Dividend
19 Mar 2024	11.83	11.89	11.83	11.89	11.70	165,300
18 Mar 2024	11.85	11.86	11.84	11.86	11.67	102,200
15 Mar 2024	11.85	11.88	11.82	11.84	11.65	132,100
14 Mar 2024	11.97	11.97	11.84	11.85	11.66	140,200
13 Mar 2024	11.92	11.97	11.92	11.94	11.75	96,900
12 Mar 2024	11.81	11.86	11.81	11.85	11.66	115,900
11 Mar 2024	11.84	11.84	11.80	11.83	11.64	87,800
08 Mar 2024	11.84	11.87	11.81	11.82	11.63	181,800
07 Mar 2024	11.86	11.92	11.85	11.85	11.66	78,300
06 Mar 2024	11.86	11.90	11.85	11.88	11.69	148,500
05 Mar 2024	11.84	11.87	11.81	11.81	11.62	112,800
04 Mar 2024	11.85	11.90	11.85	11.86	11.67	121,200
01 Mar 2024	11.77	11.84	11.75	11.84	11.65	152,000
29 Feb 2024	11.73	11.76	11.71	11.75	11.57	158,700
28 Feb 2024	11.69	11.70	11.68	11.69	11.51	140,400
27 Feb 2024	11.63	11.69	11.59	11.69	11.51	181,500
26 Feb 2024	11.63	11.65	11.59	11.60	11.42	166,400
23 Feb 2024	11.62	11.68	11.58	11.63	11.45	171,200
22 Feb 2024	11.63	11.67	11.61	11.61	11.43	111,300
21 Feb 2024	11.54	11.61	11.54	11.59	11.41	133,000
21 Feb 2024	0.094 Dividend
20 Feb 2024	11.60	11.66	11.60	11.64	11.37	176,900
16 Feb 2024	11.67	11.67	11.59	11.61	11.34	207,400
15 Feb 2024	11.64	11.70	11.64	11.65	11.37	90,800
14 Feb 2024	11.63	11.67	11.60	11.65	11.37	174,100
13 Feb 2024	11.60	11.63	11.50	11.61	11.34	182,600
12 Feb 2024	11.59	11.63	11.57	11.63	11.36	216,500
09 Feb 2024	11.56	11.59	11.55	11.55	11.28	212,300
08 Feb 2024	11.63	11.65	11.59	11.59	11.32	162,200
07 Feb 2024	11.68	11.71	11.64	11.66	11.38	89,700
06 Feb 2024	11.62	11.65	11.61	11.65	11.37	98,400
05 Feb 2024	11.56	11.60	11.49	11.58	11.31	190,500
02 Feb 2024	11.65	11.67	11.47	11.55	11.28	247,900
01 Feb 2024	11.64	11.72	11.64	11.68	11.40	184,700
31 Jan 2024	11.65	11.68	11.60	11.66	11.38	149,600
30 Jan 2024	11.55	11.65	11.55	11.65	11.37	111,000
29 Jan 2024	11.53	11.58	11.52	11.56	11.29	112,300
26 Jan 2024	11.56	11.59	11.53	11.55	11.28	154,300
25 Jan 2024	11.53	11.56	11.50	11.55	11.28	135,600
24 Jan 2024	11.51	11.54	11.48	11.51	11.24	174,000
23 Jan 2024	11.50	11.50	11.46	11.48	11.21	143,000
22 Jan 2024	11.48	11.48	11.44	11.47	11.20	199,900
19 Jan 2024	11.45	11.52	11.41	11.42	11.15	185,600
18 Jan 2024	11.45	11.51	11.45	11.47	11.20	112,300
17 Jan 2024	11.48	11.49	11.43	11.45	11.18	151,100
16 Jan 2024	11.52	11.55	11.45	11.47	11.20	214,400
12 Jan 2024	11.43	11.53	11.39	11.52	11.25	214,100
11 Jan 2024	11.38	11.51	11.37	11.49	11.22	159,200
10 Jan 2024	11.41	11.46	11.39	11.45	11.18	130,000
09 Jan 2024	11.35	11.45	11.26	11.43	11.16	252,400
08 Jan 2024	11.29	11.37	11.26	11.35	11.08	349,300
05 Jan 2024	11.25	11.30	11.25	11.27	11.00	157,500
04 Jan 2024	11.26	11.26	11.20	11.24	10.97	133,000
03 Jan 2024	11.26	11.29	11.20	11.22	10.96	137,200
02 Jan 2024	11.31	11.34	11.30	11.31	11.04	163,000
29 Dec 2023	11.32	11.38	11.28	11.32	11.05	204,900
28 Dec 2023	11.33	11.35	11.25	11.30	11.03	171,700
28 Dec 2023	0.094 Dividend
27 Dec 2023	11.46	11.47	11.37	11.39	11.03	179,000
26 Dec 2023	11.34	11.42	11.23	11.40	11.04	244,700
22 Dec 2023	11.27	11.36	11.27	11.32	10.96	212,600
21 Dec 2023	11.20	11.25	11.20	11.21	10.85	216,100
20 Dec 2023	11.26	11.31	11.19	11.19	10.84	171,900
20 Dec 2023	0.094 Dividend
19 Dec 2023	11.34	11.40	11.32	11.33	10.88	268,700
18 Dec 2023	11.43	11.54	11.26	11.32	10.87	284,400
15 Dec 2023	11.36	11.47	11.20	11.44	10.99	370,400
14 Dec 2023	11.23	11.35	11.23	11.34	10.89	296,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,580.05+868.63(+1.51%)

CMC Crypto 2001,265.65-5.09(-0.40%)

Blackstone Strategic Credit 2027 Term Fund (BGB)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,580.05
+868.63(+1.51%)

CMC Crypto 200
1,265.65
-5.09(-0.40%)