Blackstone Strategic Credit Fund Common Sharesのデータ

Blackstone Strategic Credit Fund Common Sharesの基本情報

名前 Blackstone Strategic Credit Fund Common Shares
ティッカー BGB
nan
上場年 2012.0
セクター nan

Blackstone Strategic Credit Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.25 13.09 13.22 13.15 172500.0 13.15
2021-02-12 13.35 13.23 13.29 13.25 63600.0 13.25
2021-02-11 13.39 13.22 13.33 13.28 154800.0 13.28
2021-02-10 13.4 13.28 13.4 13.35 132000.0 13.35
2021-02-09 13.34 13.14 13.17 13.34 198100.0 13.34
2021-02-08 13.19 13.09 13.12 13.15 93300.0 13.15
2021-02-05 13.2 13.1 13.2 13.14 156300.0 13.14
2021-02-04 13.16 13.09 13.12 13.13 72600.0 13.13
2021-02-03 13.19 13.08 13.19 13.13 107200.0 13.13
2021-02-02 13.21 13.14 13.16 13.15 138900.0 13.15
2021-02-01 13.14 13.02 13.03 13.09 103500.0 13.09
2021-01-29 13.05 12.95 13.03 12.99 114800.0 12.99
2021-01-28 13.03 12.97 12.97 13.03 85800.0 13.03
2021-01-27 13.14 12.94 13.07 12.97 155300.0 12.97
2021-01-26 13.14 13.06 13.08 13.09 113200.0 13.09
2021-01-25 13.13 13.03 13.07 13.08 136300.0 13.08
2021-01-22 13.17 13.06 13.12 13.07 105800.0 13.07
2021-01-21 13.16 13.09 13.1 13.12 65500.0 13.12
2021-01-20 13.13 13.04 13.07 13.09 82300.0 13.09
2021-01-19 13.08 12.93 12.99 13.04 118000.0 13.04
2021-01-15 13.01 12.92 12.97 12.98 156200.0 12.98
2021-01-14 13.0 12.9 12.92 12.95 131700.0 12.95
2021-01-13 12.92 12.81 12.85 12.89 143400.0 12.89
2021-01-12 12.89 12.7 12.79 12.83 178400.0 12.83
2021-01-11 12.76 12.65 12.66 12.75 199800.0 12.75
2021-01-08 12.71 12.54 12.63 12.67 259400.0 12.67
2021-01-07 12.64 12.52 12.59 12.62 364400.0 12.62
2021-01-06 12.54 12.43 12.47 12.5 177100.0 12.5
2021-01-05 12.49 12.36 12.38 12.48 134200.0 12.48
2021-01-04 12.48 12.37 12.48 12.42 218100.0 12.42
2020-12-31 12.5 12.36 12.5 12.48 1042300.0 12.48
2020-12-30 12.52 12.46 12.5 12.47 629900.0 12.47
2020-12-29 12.61 12.55 12.58 12.57 246400.0 12.48
2020-12-28 12.56 12.46 12.48 12.55 461500.0 12.46
2020-12-24 12.5 12.41 12.43 12.47 207900.0 12.38
2020-12-23 12.47 12.39 12.41 12.44 315800.0 12.35
2020-12-22 12.55 12.31 12.54 12.37 220600.0 12.28
2020-12-21 12.62 12.55 12.57 12.62 234800.0 12.46
2020-12-18 12.72 12.59 12.67 12.59 114200.0 12.43
2020-12-17 12.71 12.59 12.61 12.71 232000.0 12.55
2020-12-16 12.6 12.51 12.54 12.6 201700.0 12.44
2020-12-15 12.52 12.45 12.47 12.5 132000.0 12.34
2020-12-14 12.53 12.42 12.49 12.44 178300.0 12.28
2020-12-11 12.53 12.4 12.53 12.46 317900.0 12.3
2020-12-10 12.6 12.46 12.55 12.53 1343900.0 12.37
2020-12-09 12.66 12.5 12.64 12.59 125900.0 12.43
2020-12-08 12.7 12.6 12.67 12.64 105500.0 12.48
2020-12-07 12.72 12.57 12.69 12.68 168100.0 12.52
2020-12-04 12.75 12.69 12.69 12.75 115600.0 12.59
2020-12-03 12.69 12.62 12.62 12.69 107000.0 12.53
2020-12-02 12.7 12.5 12.51 12.65 147400.0 12.49
2020-12-01 12.54 12.39 12.39 12.52 121600.0 12.36
2020-11-30 12.4 12.3 12.36 12.39 170400.0 12.23
2020-11-27 12.4 12.33 12.33 12.38 64000.0 12.22
2020-11-25 12.36 12.28 12.28 12.32 121100.0 12.16
2020-11-24 12.38 12.25 12.3 12.28 164600.0 12.12
2020-11-23 12.29 12.2 12.29 12.22 151600.0 12.06
2020-11-20 12.27 12.2 12.2 12.25 114900.0 12.09
2020-11-19 12.28 12.2 12.26 12.23 207500.0 12.07
2020-11-18 12.43 12.27 12.4 12.27 153500.0 12.03
2020-11-17 12.4 12.25 12.3 12.38 205800.0 12.14
2020-11-16 12.32 12.21 12.21 12.27 143100.0 12.03
2020-11-13 12.23 12.16 12.17 12.21 84100.0 11.97
2020-11-12 12.22 12.12 12.14 12.15 95100.0 11.92
2020-11-11 12.25 12.12 12.15 12.19 98900.0 11.96
2020-11-10 12.21 12.11 12.15 12.16 164200.0 11.93
2020-11-09 12.35 12.08 12.29 12.13 140400.0 11.9
2020-11-06 12.1 12.02 12.06 12.08 94400.0 11.85
2020-11-05 12.1 12.03 12.04 12.09 89200.0 11.86
2020-11-04 12.05 11.93 12.0 12.04 177200.0 11.81
2020-11-03 11.99 11.79 11.85 11.99 119500.0 11.76
2020-11-02 11.85 11.76 11.76 11.83 98300.0 11.6
2020-10-30 11.76 11.71 11.73 11.76 86900.0 11.53
2020-10-29 11.75 11.62 11.63 11.73 100800.0 11.5
2020-10-28 11.77 11.6 11.7 11.68 207200.0 11.46
2020-10-27 11.89 11.82 11.82 11.85 86300.0 11.62
2020-10-26 11.9 11.78 11.89 11.84 121700.0 11.61
2020-10-23 11.98 11.91 11.95 11.96 63700.0 11.73
2020-10-22 12.0 11.81 11.95 11.95 155300.0 11.72
2020-10-21 12.12 12.03 12.08 12.03 94900.0 11.72
2020-10-20 12.12 12.07 12.07 12.12 107500.0 11.81
2020-10-19 12.12 12.02 12.08 12.05 115700.0 11.74
2020-10-16 12.13 12.04 12.11 12.05 94300.0 11.74
2020-10-15 12.2 12.03 12.2 12.16 144300.0 11.85
2020-10-14 12.23 12.12 12.12 12.22 188000.0 11.9
2020-10-13 12.31 12.08 12.28 12.12 377200.0 11.81
2020-10-12 12.39 12.24 12.3 12.26 133200.0 11.94
2020-10-09 12.33 12.29 12.29 12.31 51700.0 11.99
2020-10-08 12.34 12.25 12.28 12.29 115100.0 11.97
2020-10-07 12.33 12.18 12.28 12.22 254100.0 11.9
2020-10-06 12.33 12.24 12.31 12.26 90700.0 11.94
2020-10-05 12.31 12.12 12.23 12.29 168000.0 11.97
2020-10-02 12.23 12.1 12.1 12.22 137200.0 11.9
2020-10-01 12.27 12.18 12.25 12.19 192200.0 11.88
2020-09-30 12.41 12.07 12.16 12.22 1087400.0 11.9
2020-09-29 12.18 12.06 12.13 12.13 278000.0 11.82
2020-09-28 12.15 11.99 12.0 12.13 328500.0 11.82
2020-09-25 11.99 11.93 11.98 11.97 172300.0 11.66
2020-09-24 12.04 11.86 11.92 11.99 306600.0 11.68
2020-09-23 12.07 11.9 12.0 11.92 149900.0 11.61
2020-09-22 12.05 11.99 11.99 12.03 129300.0 11.72
2020-09-21 12.14 11.99 12.14 12.07 216300.0 11.68
2020-09-18 12.19 12.11 12.13 12.16 85400.0 11.77
2020-09-17 12.13 12.05 12.05 12.11 102100.0 11.72
2020-09-16 12.15 12.08 12.1 12.13 141400.0 11.74
2020-09-15 12.11 12.06 12.06 12.1 145600.0 11.71
2020-09-14 12.09 11.98 12.06 12.0 222800.0 11.61
2020-09-11 12.06 11.96 11.98 12.04 155500.0 11.65
2020-09-10 12.05 11.98 12.0 12.02 123000.0 11.63
2020-09-09 12.02 11.95 12.01 11.99 126700.0 11.6
2020-09-08 11.99 11.92 11.95 11.99 118400.0 11.6
2020-09-04 12.01 11.92 11.99 12.0 94100.0 11.61
2020-09-03 12.02 11.93 11.98 11.99 145600.0 11.6
2020-09-02 12.07 11.98 12.06 12.0 149700.0 11.61
2020-09-01 12.04 11.95 11.98 12.03 156000.0 11.64
2020-08-31 11.98 11.92 11.95 11.97 114500.0 11.58
2020-08-28 11.98 11.92 11.98 11.97 141100.0 11.58
2020-08-27 12.0 11.9 12.0 11.96 136300.0 11.57
2020-08-26 11.99 11.9 11.98 11.95 75500.0 11.56
2020-08-25 11.94 11.89 11.9 11.91 109300.0 11.53
2020-08-24 12.08 11.89 12.05 11.9 181500.0 11.52
2020-08-21 12.08 11.96 12.08 12.01 147900.0 11.62
2020-08-20 12.18 12.1 12.13 12.17 126900.0 11.69
2020-08-19 12.17 12.08 12.08 12.14 144200.0 11.66
2020-08-18 12.11 12.02 12.02 12.1 60400.0 11.62
2020-08-17 12.06 11.94 11.94 12.06 103500.0 11.58
2020-08-14 11.97 11.86 11.9 11.97 117000.0 11.49
2020-08-13 12.01 11.95 11.96 11.98 90200.0 11.5
2020-08-12 12.04 11.92 12.04 11.92 187100.0 11.45
2020-08-11 12.01 11.96 11.98 12.01 111800.0 11.53
2020-08-10 11.94 11.85 11.85 11.93 118800.0 11.46
2020-08-07 11.89 11.82 11.82 11.85 77600.0 11.38
2020-08-06 11.98 11.79 11.88 11.79 133100.0 11.32
2020-08-05 11.89 11.79 11.79 11.87 69100.0 11.4
2020-08-04 11.78 11.72 11.75 11.77 93300.0 11.3
2020-08-03 11.75 11.68 11.68 11.73 114000.0 11.26
2020-07-31 11.75 11.65 11.68 11.68 266300.0 11.22
2020-07-30 11.7 11.58 11.62 11.66 127700.0 11.2
2020-07-29 11.67 11.6 11.61 11.64 297300.0 11.18
2020-07-28 11.61 11.5 11.5 11.59 182600.0 11.13
2020-07-27 11.55 11.48 11.5 11.55 128000.0 11.09
2020-07-24 11.5 11.33 11.35 11.48 137700.0 11.02
2020-07-23 11.37 11.27 11.3 11.35 265100.0 10.9
2020-07-22 11.42 11.35 11.38 11.36 314400.0 10.82
2020-07-21 11.4 11.33 11.4 11.35 305900.0 10.81
2020-07-20 11.4 11.32 11.33 11.37 125300.0 10.83
2020-07-17 11.36 11.31 11.34 11.32 101500.0 10.78
2020-07-16 11.4 11.35 11.37 11.35 91300.0 10.81
2020-07-15 11.4 11.32 11.32 11.38 123300.0 10.84
2020-07-14 11.33 11.25 11.26 11.32 91200.0 10.78
2020-07-13 11.32 11.25 11.27 11.27 165200.0 10.73
2020-07-10 11.21 11.14 11.14 11.2 131400.0 10.67
2020-07-09 11.31 11.16 11.31 11.16 123600.0 10.63
2020-07-08 11.36 11.26 11.31 11.28 97000.0 10.74
2020-07-07 11.41 11.25 11.35 11.26 118200.0 10.72
2020-07-06 11.45 11.34 11.41 11.38 74500.0 10.84
2020-07-02 11.42 11.32 11.4 11.34 160400.0 10.8
2020-07-01 11.53 11.31 11.43 11.31 270300.0 10.77
2020-06-30 11.42 11.34 11.35 11.42 88000.0 10.88
2020-06-29 11.35 11.27 11.29 11.34 41300.0 10.8
2020-06-26 11.41 11.26 11.41 11.32 101500.0 10.78
2020-06-25 11.5 11.33 11.33 11.38 114000.0 10.84
2020-06-24 11.55 11.35 11.5 11.36 142300.0 10.82
2020-06-23 11.56 11.49 11.53 11.51 151400.0 10.96
2020-06-22 11.62 11.51 11.55 11.53 164500.0 10.98
2020-06-19 11.62 11.51 11.51 11.6 143600.0 10.96
2020-06-18 11.55 11.49 11.53 11.51 96300.0 10.87
2020-06-17 11.59 11.45 11.59 11.53 149500.0 10.89
2020-06-16 11.62 11.48 11.52 11.59 208500.0 10.95
2020-06-15 11.4 11.13 11.29 11.34 240500.0 10.71
2020-06-12 11.49 11.34 11.38 11.44 158500.0 10.81
2020-06-11 11.47 11.17 11.47 11.23 339200.0 10.61
2020-06-10 11.75 11.56 11.71 11.58 218200.0 10.94
2020-06-09 11.74 11.65 11.7 11.67 160600.0 11.02
2020-06-08 11.73 11.61 11.71 11.71 293900.0 11.06
2020-06-05 11.71 11.58 11.58 11.6 246400.0 10.96
2020-06-04 11.6 11.39 11.57 11.44 209800.0 10.81
2020-06-03 11.64 11.41 11.45 11.58 263900.0 10.94
2020-06-02 11.4 11.25 11.28 11.39 196700.0 10.76
2020-06-01 11.3 11.2 11.22 11.23 184600.0 10.61
2020-05-29 11.27 11.07 11.17 11.15 185500.0 10.53
2020-05-28 11.22 11.01 11.05 11.19 215500.0 10.57
2020-05-27 10.99 10.84 10.91 10.99 199300.0 10.38
2020-05-26 10.86 10.79 10.85 10.85 152300.0 10.25
2020-05-22 10.78 10.68 10.77 10.74 182900.0 10.15
2020-05-21 10.79 10.67 10.75 10.73 281100.0 10.14
2020-05-20 10.8 10.65 10.66 10.7 284600.0 10.11
2020-05-19 10.72 10.61 10.68 10.7 231600.0 10.01
2020-05-18 10.66 10.52 10.52 10.64 212800.0 9.95
2020-05-15 10.48 10.37 10.37 10.43 129100.0 9.76
2020-05-14 10.5 10.42 10.46 10.44 160300.0 9.77
2020-05-13 10.63 10.48 10.63 10.51 153100.0 9.83
2020-05-12 10.65 10.6 10.65 10.63 231200.0 9.95
2020-05-11 10.63 10.53 10.58 10.56 240100.0 9.88
2020-05-08 10.62 10.54 10.58 10.58 207100.0 9.9
2020-05-07 10.66 10.49 10.61 10.52 227500.0 9.84
2020-05-06 10.57 10.47 10.51 10.55 234300.0 9.87
2020-05-05 10.74 10.41 10.65 10.51 424800.0 9.83
2020-05-04 10.57 10.46 10.57 10.5 150900.0 9.82
2020-05-01 10.68 10.55 10.67 10.64 228500.0 9.95
2020-04-30 10.78 10.62 10.77 10.78 218400.0 10.09
2020-04-29 10.77 10.56 10.56 10.75 283900.0 10.06
2020-04-28 10.64 10.53 10.58 10.54 194200.0 9.86
2020-04-27 10.68 10.5 10.64 10.53 133600.0 9.85
2020-04-24 10.77 10.53 10.76 10.64 178500.0 9.95
2020-04-23 10.84 10.68 10.83 10.71 135400.0 10.02
2020-04-22 10.88 10.69 10.77 10.84 120400.0 10.14
2020-04-21 10.85 10.6 10.64 10.78 230600.0 9.99
2020-04-20 10.81 10.64 10.75 10.74 153100.0 9.95
2020-04-17 10.87 10.62 10.72 10.85 301600.0 10.06
2020-04-16 11.06 10.52 11.04 10.66 330100.0 9.88
2020-04-15 11.01 10.65 10.97 11.01 203000.0 10.2
2020-04-14 11.2 10.91 10.92 11.07 301600.0 10.26
2020-04-13 11.11 10.6 11.11 10.78 549600.0 9.99
2020-04-09 11.45 10.84 10.9 11.08 455200.0 10.27
2020-04-08 10.65 10.39 10.43 10.6 234900.0 9.82
2020-04-07 10.33 10.1 10.17 10.25 275200.0 9.5
2020-04-06 10.15 9.84 10.11 9.97 395000.0 9.24
2020-04-03 10.0 9.68 10.0 9.96 186900.0 9.23
2020-04-02 10.04 9.71 9.8 9.98 311600.0 9.25
2020-04-01 10.19 9.67 9.96 9.74 656500.0 9.03
2020-03-31 10.51 10.09 10.28 10.41 678300.0 9.65
2020-03-30 10.18 9.91 10.14 10.1 321700.0 9.36
2020-03-27 10.12 9.63 10.12 10.03 410900.0 9.3
2020-03-26 10.49 9.76 10.25 10.14 550200.0 9.4
2020-03-25 10.39 9.03 9.2 10.19 501300.0 9.44
2020-03-24 9.63 8.95 9.21 9.03 875600.0 8.37
2020-03-23 9.49 8.66 9.49 8.71 678800.0 8.07
2020-03-20 10.24 9.42 9.46 9.76 1306200.0 8.95
2020-03-19 9.23 7.91 8.05 9.18 784800.0 8.42
2020-03-18 10.77 8.15 10.75 8.22 1405800.0 7.54
2020-03-17 11.24 10.79 11.01 11.12 557400.0 10.2
2020-03-16 11.39 10.8 10.85 10.98 340400.0 10.07
2020-03-13 12.04 11.42 11.55 12.0 539400.0 11.0
2020-03-12 12.07 10.27 11.97 11.19 898800.0 10.26
2020-03-11 12.72 12.25 12.66 12.47 416800.0 11.44
2020-03-10 13.03 12.47 13.03 12.87 434300.0 11.8
2020-03-09 13.37 12.64 13.36 12.71 362100.0 11.66
2020-03-06 13.86 13.55 13.65 13.86 308900.0 12.71
2020-03-05 13.94 13.77 13.9 13.85 313700.0 12.7
2020-03-04 14.06 13.8 13.88 14.06 226300.0 12.89
2020-03-03 14.12 13.75 13.94 13.75 343200.0 12.61
2020-03-02 13.91 13.52 13.56 13.84 316200.0 12.69
2020-02-28 13.79 13.42 13.79 13.55 670200.0 12.43
2020-02-27 14.24 13.86 14.2 13.96 365300.0 12.8
2020-02-26 14.37 14.2 14.26 14.3 192500.0 13.11
2020-02-25 14.51 14.14 14.49 14.26 372600.0 13.08
2020-02-24 14.77 14.36 14.77 14.46 316100.0 13.26
2020-02-21 14.9 14.81 14.9 14.81 139900.0 13.58
2020-02-20 14.91 14.83 14.84 14.91 169200.0 13.67
2020-02-19 14.96 14.88 14.88 14.92 164100.0 13.59
2020-02-18 14.92 14.88 14.9 14.89 136000.0 13.56