Blackstone Strategic Credit Fund (BGB)

Last Price11.37

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 1st, 6:54 AM EDT

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	11.40	11.33	11.37	147,370	11.37
5/28/2026	11.36	11.40	11.33	11.36	93,375	11.36
5/27/2026	11.35	11.40	11.35	11.36	124,346	11.36
5/26/2026	11.39	11.39	11.30	11.34	123,486	11.34
5/22/2026	11.32	11.37	11.31	11.34	107,738	11.34
5/21/2026	11.29	11.35	11.29	11.32	54,799	11.32
5/20/2026	11.33	11.41	11.33	11.40	76,475	11.32
5/19/2026	11.36	11.45	11.32	11.33	154,210	11.25
5/18/2026	11.38	11.42	11.37	11.39	38,973	11.31
5/15/2026	11.40	11.43	11.38	11.39	74,368	11.31
5/14/2026	11.47	11.52	11.47	11.48	117,319	11.40
5/13/2026	11.44	11.51	11.44	11.49	144,826	11.41
5/12/2026	11.47	11.55	11.45	11.45	77,258	11.37
5/11/2026	11.44	11.52	11.44	11.51	104,184	11.43
5/08/2026	11.44	11.49	11.40	11.47	112,176	11.39
5/07/2026	11.40	11.50	11.36	11.47	190,584	11.39
5/06/2026	11.34	11.49	11.31	11.45	221,531	11.37
5/05/2026	11.26	11.35	11.25	11.33	176,102	11.25
5/04/2026	11.27	11.38	11.24	11.28	96,384	11.20
5/01/2026	11.25	11.37	11.25	11.28	158,587	11.20
4/30/2026	11.21	11.28	11.20	11.28	183,958	11.20
4/29/2026	11.19	11.23	11.17	11.21	162,771	11.13
4/28/2026	11.21	11.22	11.17	11.19	61,356	11.11
4/27/2026	11.24	11.25	11.21	11.22	74,564	11.14
4/24/2026	11.22	11.24	11.16	11.21	108,553	11.13
4/23/2026	11.22	11.26	11.22	11.23	102,856	11.15
4/22/2026	11.32	11.42	11.32	11.33	91,641	11.17
4/21/2026	11.39	11.45	11.30	11.30	124,854	11.14
4/20/2026	11.34	11.42	11.34	11.39	94,162	11.23
4/17/2026	11.35	11.42	11.33	11.38	107,065	11.22
4/16/2026	11.23	11.35	11.23	11.29	144,400	11.13
4/15/2026	11.21	11.29	11.21	11.27	95,537	11.11
4/14/2026	11.20	11.27	11.20	11.25	92,958	11.09
4/13/2026	11.18	11.21	11.12	11.16	181,279	11.01
4/10/2026	11.19	11.25	11.12	11.18	198,727	11.03
4/09/2026	11.15	11.26	11.15	11.19	116,613	11.04
4/08/2026	11.16	11.20	11.14	11.16	236,094	11.01
4/07/2026	11.13	11.18	11.06	11.08	200,802	10.93
4/06/2026	11.09	11.20	11.07	11.18	152,269	11.03
4/02/2026	11.13	11.29	11.05	11.11	93,907	10.96
4/01/2026	11.13	11.24	11.11	11.18	71,585	11.03
3/31/2026	10.97	11.34	10.94	11.15	184,003	11.00
3/30/2026	10.98	10.99	10.85	10.97	283,998	10.82
3/27/2026	11.15	11.21	10.92	10.94	483,538	10.79
3/26/2026	11.26	11.31	11.14	11.20	140,925	11.04
3/25/2026	11.32	11.37	11.21	11.30	86,735	11.14
3/24/2026	11.35	11.40	11.20	11.30	167,149	11.14
3/23/2026	11.34	11.48	11.30	11.41	215,653	11.17
3/20/2026	11.27	11.35	11.27	11.30	76,721	11.07
3/19/2026	11.32	11.51	11.26	11.35	288,776	11.12
3/18/2026	11.32	11.35	11.28	11.32	191,682	11.09
3/17/2026	11.35	11.39	11.31	11.32	200,002	11.09
3/16/2026	11.16	11.35	11.13	11.31	144,851	11.08
3/13/2026	11.11	11.22	11.11	11.16	392,911	10.93
3/12/2026	11.09	11.13	11.09	11.12	124,459	10.89
3/11/2026	11.10	11.20	11.09	11.11	214,673	10.88
3/10/2026	11.03	11.16	11.02	11.13	118,643	10.90
3/09/2026	11.08	11.14	10.97	11.07	293,335	10.84
3/06/2026	11.18	11.18	11.07	11.12	256,205	10.89
3/05/2026	11.26	11.26	11.16	11.20	245,644	10.97
3/04/2026	11.20	11.26	11.19	11.24	128,842	11.01
3/03/2026	11.22	11.24	11.10	11.15	301,198	10.92
3/02/2026	11.32	11.33	11.22	11.25	135,755	11.02