Blackstone Strategic Credit Fund (BGB)

Last Price11.11

Change-0.07 (-0.63%)

NYSE · Last Trade: Apr 3rd, 12:46 AM EDT

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2026-01-03 - 2026-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	11.13	11.29	11.05	11.11	93,907	11.11
4/01/2026	11.13	11.24	11.11	11.18	71,585	11.18
3/31/2026	10.97	11.34	10.94	11.15	184,003	11.15
3/30/2026	10.98	10.99	10.85	10.97	283,998	10.97
3/27/2026	11.15	11.21	10.92	10.94	483,538	10.94
3/26/2026	11.26	11.31	11.14	11.20	140,925	11.20
3/25/2026	11.32	11.37	11.21	11.30	86,735	11.30
3/24/2026	11.35	11.40	11.20	11.30	167,149	11.30
3/23/2026	11.34	11.48	11.30	11.41	215,653	11.41
3/20/2026	11.27	11.35	11.27	11.30	76,721	11.30
3/19/2026	11.32	11.51	11.26	11.35	288,776	11.35
3/18/2026	11.32	11.35	11.28	11.32	191,682	11.32
3/17/2026	11.35	11.39	11.31	11.32	200,002	11.32
3/16/2026	11.16	11.35	11.13	11.31	144,851	11.31
3/13/2026	11.11	11.22	11.11	11.16	392,911	11.16
3/12/2026	11.09	11.13	11.09	11.12	124,459	11.12
3/11/2026	11.10	11.20	11.09	11.11	214,673	11.11
3/10/2026	11.03	11.16	11.02	11.13	118,643	11.13
3/09/2026	11.08	11.14	10.97	11.07	293,335	11.07
3/06/2026	11.18	11.18	11.07	11.12	256,205	11.12
3/05/2026	11.26	11.26	11.16	11.20	245,644	11.20
3/04/2026	11.20	11.26	11.19	11.24	128,842	11.24
3/03/2026	11.22	11.24	11.10	11.15	301,198	11.15
3/02/2026	11.32	11.33	11.22	11.25	135,755	11.25
2/27/2026	11.34	11.37	11.29	11.32	154,526	11.32
2/26/2026	11.45	11.45	11.34	11.35	323,825	11.35
2/25/2026	11.45	11.47	11.41	11.44	172,686	11.44
2/24/2026	11.48	11.50	11.44	11.44	137,056	11.44
2/23/2026	11.55	11.56	11.49	11.49	148,439	11.49
2/20/2026	11.52	11.59	11.51	11.53	101,632	11.53
2/19/2026	11.64	11.66	11.60	11.61	80,209	11.61
2/18/2026	11.65	11.69	11.59	11.64	143,975	11.64
2/17/2026	11.64	11.74	11.64	11.67	98,973	11.67
2/13/2026	11.66	11.69	11.64	11.65	56,021	11.65
2/12/2026	11.63	11.77	11.63	11.65	75,020	11.65
2/11/2026	11.62	11.68	11.61	11.63	70,134	11.63
2/10/2026	11.61	11.64	11.60	11.63	119,174	11.63
2/09/2026	11.64	11.67	11.58	11.61	162,440	11.61
2/06/2026	11.53	11.62	11.53	11.61	144,890	11.61
2/05/2026	11.60	11.65	11.52	11.53	141,660	11.53
2/04/2026	11.67	11.67	11.61	11.61	185,934	11.61
2/03/2026	11.76	11.83	11.68	11.69	182,478	11.69
2/02/2026	11.76	11.81	11.76	11.77	133,003	11.77
1/30/2026	11.80	11.87	11.75	11.78	92,413	11.78
1/29/2026	11.81	11.83	11.79	11.81	98,909	11.81
1/28/2026	11.78	11.83	11.78	11.79	106,035	11.79
1/27/2026	11.77	11.82	11.77	11.78	179,385	11.78
1/26/2026	11.90	11.94	11.76	11.80	231,011	11.80
1/23/2026	11.93	11.93	11.83	11.90	75,743	11.90
1/22/2026	11.97	11.97	11.89	11.91	105,988	11.91
1/21/2026	11.86	11.97	11.84	11.93	77,556	11.93
1/20/2026	11.90	11.90	11.87	11.89	108,632	11.89
1/16/2026	11.92	11.97	11.87	11.91	133,634	11.91
1/15/2026	11.93	11.97	11.91	11.91	84,583	11.91
1/14/2026	11.91	11.97	11.88	11.95	107,299	11.95
1/13/2026	11.90	11.94	11.89	11.94	63,335	11.94
1/12/2026	11.92	11.92	11.88	11.90	119,341	11.90
1/09/2026	11.90	11.93	11.88	11.92	71,864	11.92
1/08/2026	11.86	11.93	11.86	11.92	133,277	11.92
1/07/2026	11.89	11.92	11.85	11.90	199,432	11.90
1/06/2026	11.82	11.89	11.82	11.86	97,561	11.86
1/05/2026	11.76	11.89	11.73	11.85	203,255	11.85