Blackstone Long Short Credit Income Fund Common Sharesのデータ

Blackstone Long Short Credit Income Fund Common Sharesの基本情報

名前 Blackstone Long Short Credit Income Fund Common Shares
ティッカー BGX
国 nan
上場年 2011.0
セクター nan

Blackstone Long Short Credit Income Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.22 13.96 14.17 13.96 64107.0 13.96
2021-02-12 14.26 14.13 14.25 14.15 38066.0 14.15
2021-02-11 14.24 14.13 14.18 14.16 58637.0 14.16
2021-02-10 14.22 14.09 14.21 14.22 41104.0 14.22
2021-02-09 14.19 14.0 14.0 14.13 57445.0 14.13
2021-02-08 14.0 13.92 13.92 13.99 29943.0 13.99
2021-02-05 14.0 13.9 13.99 13.92 44577.0 13.92
2021-02-04 13.97 13.9 13.93 13.91 34271.0 13.91
2021-02-03 13.95 13.87 13.93 13.88 40149.0 13.88
2021-02-02 13.95 13.83 13.9 13.91 37361.0 13.91
2021-02-01 13.85 13.76 13.83 13.85 48080.0 13.85
2021-01-29 13.88 13.73 13.88 13.76 35015.0 13.76
2021-01-28 13.85 13.77 13.77 13.79 37151.0 13.79
2021-01-27 13.95 13.58 13.9 13.77 86346.0 13.77
2021-01-26 13.99 13.91 13.95 13.93 35276.0 13.93
2021-01-25 13.98 13.91 13.94 13.95 34283.0 13.95
2021-01-22 14.0 13.91 13.95 13.93 38233.0 13.93
2021-01-21 14.0 13.92 14.0 13.96 38361.0 13.96
2021-01-20 13.92 13.81 13.92 13.91 36405.0 13.91
2021-01-19 13.9 13.8 13.8 13.86 46247.0 13.86
2021-01-15 13.94 13.7 13.91 13.77 66332.0 13.77
2021-01-14 13.99 13.8 13.81 13.9 91140.0 13.9
2021-01-13 13.9 13.74 13.76 13.81 32798.0 13.81
2021-01-12 13.74 13.62 13.67 13.72 39192.0 13.72
2021-01-11 13.65 13.55 13.56 13.65 58186.0 13.65
2021-01-08 13.58 13.53 13.56 13.56 32751.0 13.56
2021-01-07 13.55 13.46 13.55 13.51 64891.0 13.51
2021-01-06 13.5 13.41 13.5 13.48 38270.0 13.48
2021-01-05 13.5 13.39 13.42 13.5 44432.0 13.5
2021-01-04 13.49 13.36 13.43 13.42 51210.0 13.42
2020-12-31 13.46 13.36 13.43 13.42 110568.0 13.42
2020-12-30 13.5 13.4 13.46 13.42 75624.0 13.42
2020-12-29 13.57 13.5 13.51 13.51 59198.0 13.51
2020-12-28 13.52 13.42 13.46 13.52 79654.0 13.52
2020-12-24 13.49 13.4 13.47 13.42 42842.0 13.42
2020-12-23 13.4 13.34 13.37 13.37 41673.0 13.37
2020-12-22 13.57 13.28 13.5 13.3 117430.0 13.3
2020-12-21 13.61 13.47 13.47 13.51 118249.0 13.51
2020-12-18 13.76 13.65 13.74 13.66 60014.0 13.66
2020-12-17 13.68 13.56 13.6 13.68 48028.0 13.68
2020-12-16 13.66 13.5 13.59 13.54 100050.0 13.54
2020-12-15 13.68 13.49 13.51 13.51 86356.0 13.51
2020-12-14 13.46 13.4 13.43 13.44 80986.0 13.44
2020-12-11 13.57 13.39 13.47 13.4 69001.0 13.4
2020-12-10 13.57 13.4 13.51 13.43 84932.0 13.43
2020-12-09 13.79 13.51 13.74 13.52 65974.0 13.52
2020-12-08 13.81 13.7 13.74 13.72 53156.0 13.72
2020-12-07 13.89 13.7 13.82 13.71 47978.0 13.71
2020-12-04 13.83 13.76 13.77 13.79 56692.0 13.79
2020-12-03 13.75 13.6 13.65 13.74 62306.0 13.74
2020-12-02 13.63 13.3 13.3 13.63 67459.0 13.63
2020-12-01 13.43 13.24 13.32 13.37 44885.0 13.37
2020-11-30 13.21 13.15 13.18 13.21 59520.0 13.21
2020-11-27 13.25 13.15 13.25 13.2 55639.0 13.2
2020-11-25 13.2 13.09 13.12 13.16 77317.0 13.16
2020-11-24 13.14 12.98 13.03 13.14 74661.0 13.14
2020-11-23 12.99 12.92 12.94 12.97 47832.0 12.97
2020-11-20 13.03 12.87 12.97 12.91 46763.0 12.91
2020-11-19 13.06 12.9 13.05 12.94 112358.0 12.94
2020-11-18 13.15 13.05 13.08 13.07 96568.0 13.07
2020-11-17 13.07 12.97 13.04 13.06 47690.0 13.06
2020-11-16 13.12 13.01 13.11 13.03 61930.0 13.03
2020-11-13 13.1 12.98 13.07 12.98 38996.0 12.98
2020-11-12 13.11 12.99 13.11 13.0 35784.0 13.0
2020-11-11 13.06 12.9 12.96 13.05 35701.0 13.05
2020-11-10 13.0 12.92 13.0 12.95 21870.0 12.95
2020-11-09 12.99 12.91 12.95 12.95 40638.0 12.95
2020-11-06 12.8 12.65 12.75 12.8 25635.0 12.8
2020-11-05 12.78 12.65 12.78 12.76 35239.0 12.76
2020-11-04 12.73 12.56 12.63 12.69 42747.0 12.69
2020-11-03 12.59 12.45 12.53 12.58 46919.0 12.58
2020-11-02 12.49 12.39 12.39 12.45 51839.0 12.45
2020-10-30 12.44 12.35 12.35 12.44 47227.0 12.44
2020-10-29 12.46 12.29 12.29 12.43 62304.0 12.43
2020-10-28 12.5 12.27 12.44 12.41 87523.0 12.41
2020-10-27 12.64 12.57 12.6 12.63 37934.0 12.63
2020-10-26 12.66 12.56 12.62 12.66 83680.0 12.66
2020-10-23 12.76 12.68 12.73 12.73 48078.0 12.73
2020-10-22 12.75 12.64 12.64 12.73 128621.0 12.73
2020-10-21 12.92 12.79 12.88 12.8 115815.0 12.8
2020-10-20 12.96 12.87 12.92 12.94 30701.0 12.94
2020-10-19 13.0 12.86 13.0 12.9 44569.0 12.9
2020-10-16 13.13 12.95 13.13 12.96 45893.0 12.96
2020-10-15 13.16 13.04 13.16 13.13 31370.0 13.13
2020-10-14 13.18 13.11 13.16 13.16 30097.0 13.16
2020-10-13 13.24 13.16 13.23 13.16 39856.0 13.16
2020-10-12 13.27 13.08 13.15 13.27 54032.0 13.27
2020-10-09 13.16 13.09 13.16 13.15 40241.0 13.15
2020-10-08 13.12 13.05 13.1 13.12 18761.0 13.12
2020-10-07 13.13 13.01 13.13 13.05 40878.0 13.05
2020-10-06 13.12 13.03 13.12 13.09 40592.0 13.09
2020-10-05 13.08 12.91 12.95 13.08 86557.0 13.08
2020-10-02 12.95 12.84 12.9 12.95 79814.0 12.95
2020-10-01 12.96 12.87 12.92 12.92 105495.0 12.92
2020-09-30 12.92 12.81 12.87 12.86 261605.0 12.86
2020-09-29 12.91 12.82 12.91 12.84 217799.0 12.84
2020-09-28 12.86 12.77 12.8 12.84 98006.0 12.84
2020-09-25 12.83 12.7 12.83 12.78 67861.0 12.78
2020-09-24 12.85 12.65 12.72 12.77 108918.0 12.77
2020-09-23 12.83 12.67 12.75 12.7 113501.0 12.7
2020-09-22 12.81 12.74 12.77 12.8 102528.0 12.8
2020-09-21 12.96 12.78 12.96 12.88 140736.0 12.88
2020-09-18 12.97 12.87 12.93 12.97 51075.0 12.97
2020-09-17 12.9 12.83 12.9 12.87 81852.0 12.87
2020-09-16 12.92 12.86 12.87 12.9 103517.0 12.9
2020-09-15 12.98 12.86 12.86 12.95 81356.0 12.95
2020-09-14 12.85 12.76 12.85 12.8 73036.0 12.8
2020-09-11 12.76 12.7 12.75 12.75 65104.0 12.75
2020-09-10 12.76 12.67 12.71 12.75 70102.0 12.75
2020-09-09 12.69 12.6 12.61 12.69 71808.0 12.69
2020-09-08 12.61 12.51 12.61 12.58 60797.0 12.58
2020-09-04 12.65 12.56 12.64 12.63 35232.0 12.63
2020-09-03 12.79 12.61 12.78 12.65 61688.0 12.65
2020-09-02 12.78 12.65 12.67 12.78 67693.0 12.78
2020-09-01 12.71 12.55 12.55 12.71 38247.0 12.71
2020-08-31 12.6 12.51 12.56 12.57 74377.0 12.57
2020-08-28 12.62 12.53 12.62 12.54 74871.0 12.54
2020-08-27 12.71 12.59 12.69 12.63 62305.0 12.63
2020-08-26 12.76 12.65 12.72 12.67 99827.0 12.67
2020-08-25 12.67 12.52 12.59 12.67 67511.0 12.67
2020-08-24 12.68 12.57 12.59 12.64 62764.0 12.64
2020-08-21 12.72 12.0 12.66 12.56 132331.0 12.56
2020-08-20 12.83 12.69 12.72 12.81 116392.0 12.81
2020-08-19 12.87 12.58 12.76 12.71 132298.0 12.71
2020-08-18 12.82 12.66 12.7 12.76 69189.0 12.76
2020-08-17 12.78 12.6 12.63 12.76 98150.0 12.76
2020-08-14 12.66 12.56 12.59 12.66 50951.0 12.66
2020-08-13 12.72 12.54 12.58 12.6 155446.0 12.6
2020-08-12 12.79 12.67 12.73 12.68 58125.0 12.68
2020-08-11 12.7 12.56 12.56 12.7 58546.0 12.7
2020-08-10 12.59 12.5 12.53 12.54 33197.0 12.54
2020-08-07 12.53 12.45 12.53 12.45 41324.0 12.45
2020-08-06 12.61 12.54 12.54 12.54 34677.0 12.54
2020-08-05 12.61 12.49 12.57 12.56 47905.0 12.56
2020-08-04 12.5 12.45 12.47 12.48 33268.0 12.48
2020-08-03 12.45 12.4 12.4 12.43 46447.0 12.43
2020-07-31 12.4 12.28 12.4 12.36 47773.0 12.36
2020-07-30 12.3 12.19 12.2 12.29 26137.0 12.29
2020-07-29 12.29 12.15 12.15 12.29 36637.0 12.29
2020-07-28 12.14 12.02 12.08 12.14 63471.0 12.14
2020-07-27 12.1 12.01 12.05 12.08 83743.0 12.08
2020-07-24 12.07 11.94 12.02 12.01 82344.0 12.01
2020-07-23 12.02 11.93 12.02 11.96 146099.0 11.96
2020-07-22 12.13 12.06 12.13 12.07 111677.0 12.07
2020-07-21 12.13 12.03 12.13 12.11 75358.0 12.11
2020-07-20 12.14 12.04 12.1 12.07 45955.0 12.07
2020-07-17 12.12 12.04 12.08 12.06 46507.0 12.06
2020-07-16 12.13 12.03 12.06 12.12 53690.0 12.12
2020-07-15 12.18 12.03 12.03 12.15 75745.0 12.15
2020-07-14 12.0 11.93 11.98 12.0 46815.0 12.0
2020-07-13 12.1 11.94 12.02 12.0 97656.0 12.0
2020-07-10 12.01 11.85 11.97 11.98 66605.0 11.98
2020-07-09 12.08 11.89 12.02 11.95 76147.0 11.95
2020-07-08 12.1 11.9 12.1 12.08 78114.0 12.08
2020-07-07 12.1 11.97 12.08 12.03 49230.0 12.03
2020-07-06 12.18 12.06 12.13 12.08 48720.0 12.08
2020-07-02 12.17 12.07 12.15 12.09 38765.0 12.09
2020-07-01 12.13 12.03 12.08 12.07 63453.0 12.07
2020-06-30 12.05 11.93 12.03 12.05 53103.0 12.05
2020-06-29 12.0 11.78 12.0 11.99 58150.0 11.99
2020-06-26 12.06 11.86 12.06 12.03 135831.0 12.03
2020-06-25 12.09 11.87 11.88 12.07 72752.0 12.07
2020-06-24 12.03 11.85 12.0 11.91 97708.0 11.91
2020-06-23 12.09 11.98 12.05 12.0 52945.0 12.0
2020-06-22 12.07 11.96 12.07 12.06 124385.0 12.06
2020-06-19 12.15 12.1 12.13 12.12 104190.0 12.12
2020-06-18 12.31 11.99 12.25 12.07 117110.0 12.07
2020-06-17 12.25 12.07 12.23 12.25 80364.0 12.25
2020-06-16 12.29 12.11 12.25 12.16 65484.0 12.16
2020-06-15 12.11 11.84 11.91 12.07 80214.0 12.07
2020-06-12 12.05 11.9 12.01 12.05 78826.0 12.05
2020-06-11 11.9 11.56 11.56 11.79 136847.0 11.79
2020-06-10 12.21 12.06 12.1 12.2 102866.0 12.2
2020-06-09 12.27 12.03 12.19 12.06 250343.0 12.06
2020-06-08 12.31 12.04 12.05 12.23 115117.0 12.23
2020-06-05 12.17 11.96 12.05 11.96 108098.0 11.96
2020-06-04 12.17 11.83 12.12 11.95 176708.0 11.95
2020-06-03 12.23 12.11 12.11 12.17 200125.0 12.17
2020-06-02 12.06 11.88 11.88 12.06 55224.0 12.06
2020-06-01 11.89 11.65 11.65 11.88 84611.0 11.88
2020-05-29 11.77 11.63 11.73 11.71 117747.0 11.71
2020-05-28 11.72 11.47 11.56 11.7 113136.0 11.7
2020-05-27 11.58 11.39 11.46 11.56 141573.0 11.56
2020-05-26 11.49 11.35 11.49 11.46 70798.0 11.46
2020-05-22 11.31 11.16 11.22 11.22 59384.0 11.22
2020-05-21 11.28 11.15 11.17 11.16 53895.0 11.16
2020-05-20 11.23 11.06 11.06 11.21 112330.0 11.21
2020-05-19 11.13 11.04 11.13 11.09 138481.0 11.09
2020-05-18 11.05 10.83 10.83 11.04 93853.0 11.04
2020-05-15 10.85 10.73 10.81 10.76 41776.0 10.76
2020-05-14 10.86 10.76 10.77 10.81 48331.0 10.81
2020-05-13 11.21 10.88 11.21 10.93 57343.0 10.93
2020-05-12 11.23 11.12 11.19 11.17 68465.0 11.17
2020-05-11 11.14 11.01 11.01 11.11 48593.0 11.11
2020-05-08 11.07 10.97 11.0 11.01 61970.0 11.01
2020-05-07 11.14 10.87 11.03 10.91 72522.0 10.91
2020-05-06 11.0 10.83 10.99 11.0 132185.0 11.0
2020-05-05 11.17 10.77 11.07 10.9 201556.0 10.9
2020-05-04 10.96 10.82 10.96 10.92 94741.0 10.92
2020-05-01 11.15 10.85 11.02 10.99 145744.0 10.99
2020-04-30 11.29 11.17 11.26 11.22 87335.0 11.22
2020-04-29 11.35 11.09 11.17 11.33 128530.0 11.33
2020-04-28 11.33 11.08 11.25 11.21 94239.0 11.21
2020-04-27 11.33 11.12 11.24 11.29 57604.0 11.29
2020-04-24 11.31 11.12 11.18 11.27 44645.0 11.27
2020-04-23 11.28 11.09 11.15 11.23 70260.0 11.23
2020-04-22 11.2 11.04 11.1 11.18 69972.0 11.18
2020-04-21 11.25 10.93 11.14 11.17 82740.0 11.17
2020-04-20 11.39 11.22 11.27 11.29 55512.0 11.29
2020-04-17 11.62 11.12 11.52 11.45 150402.0 11.45
2020-04-16 11.66 11.34 11.62 11.46 75128.0 11.46
2020-04-15 11.67 11.42 11.67 11.65 65230.0 11.65
2020-04-14 11.9 11.35 11.46 11.75 217884.0 11.75
2020-04-13 11.53 11.06 11.51 11.24 123589.0 11.24
2020-04-09 11.94 11.2 11.26 11.54 247350.0 11.54
2020-04-08 11.0 10.39 10.42 10.88 128394.0 10.88
2020-04-07 10.52 10.21 10.21 10.35 126458.0 10.35
2020-04-06 10.14 9.93 9.93 10.02 139299.0 10.02
2020-04-03 9.95 9.75 9.92 9.87 136775.0 9.87
2020-04-02 10.3 9.8 9.88 9.92 101130.0 9.92
2020-04-01 10.45 9.84 10.22 10.13 101866.0 10.13
2020-03-31 10.75 10.05 10.33 10.54 57614.0 10.54
2020-03-30 10.13 9.84 9.98 10.13 160071.0 10.13
2020-03-27 9.99 9.51 9.99 9.96 263708.0 9.96
2020-03-26 10.89 10.04 10.89 10.27 213380.0 10.27
2020-03-25 10.96 9.33 9.65 10.72 168843.0 10.72
2020-03-24 9.96 9.44 9.46 9.65 100167.0 9.65
2020-03-23 10.35 8.97 10.19 9.14 132581.0 9.14
2020-03-20 10.73 9.6 9.6 10.66 207163.0 10.66
2020-03-19 9.39 7.86 8.59 9.32 175586.0 9.32
2020-03-18 11.03 8.02 11.03 8.61 289575.0 8.61
2020-03-17 11.57 10.91 11.16 11.53 231215.0 11.53
2020-03-16 11.89 11.32 11.89 11.37 106877.0 11.37
2020-03-13 12.72 11.94 12.21 12.65 159333.0 12.65
2020-03-12 12.02 10.02 12.02 11.88 299970.0 11.88
2020-03-11 13.64 12.62 13.64 12.79 139937.0 12.79
2020-03-10 14.08 13.49 14.08 13.72 83768.0 13.72
2020-03-09 14.66 13.56 14.31 13.75 116748.0 13.75
2020-03-06 14.98 14.57 14.98 14.81 123769.0 14.81
2020-03-05 15.4 15.05 15.4 15.22 44114.0 15.22
2020-03-04 15.66 15.33 15.35 15.54 54100.0 15.54
2020-03-03 15.39 15.11 15.13 15.31 84840.0 15.31
2020-03-02 15.23 14.59 14.59 15.21 109009.0 15.21
2020-02-28 15.1 14.51 15.06 14.59 118549.0 14.59
2020-02-27 15.45 15.16 15.45 15.28 80623.0 15.28
2020-02-26 15.73 15.32 15.32 15.52 98075.0 15.52
2020-02-25 15.95 15.27 15.95 15.29 196041.0 15.29
2020-02-24 16.2 15.86 16.14 15.87 91883.0 15.87
2020-02-21 16.45 16.23 16.43 16.25 44062.0 16.25
2020-02-20 16.39 16.33 16.33 16.37 54032.0 16.37
2020-02-19 16.51 16.41 16.43 16.44 61456.0 16.44
2020-02-18 16.4 16.35 16.4 16.4 80394.0 16.4