Babson Capital Global Short Duration High Yield Fund Historical Stock Prices

BGH 
$20.39
*  
0.09
0.44%
Get BGH Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BGH now
Exchange: NYSE

Community Rating:
View:    BGH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.46  20.4699  20.36  20.39 61,422
05/27/2015 20.42 20.48 20.34 20.48 90,736
05/26/2015 20.5 20.5 20.3 20.46 130,005
05/22/2015 20.46 20.57 20.41 20.47 95,108
05/21/2015 20.55 20.6 20.5 20.52 56,555
05/20/2015 20.56 20.579 20.49 20.49 55,749
05/19/2015 20.62 20.67 20.52 20.54 64,138
05/18/2015 20.75 20.75 20.58 20.62 84,336
05/15/2015 20.82 20.85 20.77 20.83 45,910
05/14/2015 20.76 20.8 20.74 20.79 39,888
05/13/2015 20.84 20.84 20.67 20.702 77,064
05/12/2015 20.71 20.76 20.7 20.75 39,856
05/11/2015 20.74 20.8 20.71 20.74 39,579
05/08/2015 20.71 20.78 20.7 20.74 47,738
05/07/2015 20.63 20.671 20.63 20.66 39,350
05/06/2015 20.57 20.66 20.5 20.6239 82,139
05/05/2015 20.73 20.81 20.62 20.649 49,149
05/04/2015 20.8 20.82 20.68 20.7099 133,667
05/01/2015 20.92 20.92 20.81 20.86 46,852
04/30/2015 20.89 20.91 20.7 20.85 46,359
04/29/2015 20.84 20.87 20.78 20.87 27,722
04/28/2015 20.77 20.87 20.74 20.86 40,083
04/27/2015 20.88 20.91 20.725 20.78 101,672
04/24/2015 20.93 20.95 20.83 20.86 47,769
04/23/2015 20.94 20.99 20.89 20.91 51,087
04/22/2015 20.89 20.92 20.81 20.91 68,253
04/21/2015 20.85 20.8908 20.81 20.8799 35,595
04/20/2015 20.88 20.89 20.82 20.85 69,879
04/17/2015 21.02 21.08 20.92 20.94 50,683
04/16/2015 21.05 21.13 21.04 21.06 52,414
04/15/2015 21.16 21.16 21.01 21.03 45,679
04/14/2015 21.11 21.15 21 21.11 46,094
04/13/2015 21.02 21.25 20.95 20.97 74,315
04/10/2015 21.08 21.1199 21.04 21.06 34,355
04/09/2015 20.98 21.13 20.98 21.11 45,500
04/08/2015 21 21.11 20.96 21.0516 51,116
04/07/2015 20.93 21 20.9 20.99 42,882
04/06/2015 20.8 20.92 20.8 20.8836 36,776
04/02/2015 20.8 20.99 20.77 20.794 48,107
04/01/2015 20.92 20.94 20.8 20.86 50,628
03/31/2015 20.81 20.85 20.77 20.78 32,181
03/30/2015 20.78 20.82 20.75 20.77 62,546
03/27/2015 20.75 20.88 20.7101 20.77 55,515
03/26/2015 20.81 20.82 20.736 20.75 64,602
03/25/2015 20.91 20.95 20.8 20.8 98,524
03/24/2015 20.92 20.93 20.82 20.92 55,230
03/23/2015 20.95 20.99 20.85 20.89 68,143
03/20/2015 20.83 20.97 20.83 20.92 59,506
03/19/2015 21.2 21.2 20.83 20.84 86,939
03/18/2015 21.27 21.33 21.25 21.33 68,142
03/17/2015 21.27 21.37 21.21 21.24 61,451
03/16/2015 21.29 21.45 21.22 21.29 118,005
03/13/2015 21.36 21.4 21.28 21.32 101,388
03/12/2015 21.29 21.4 21.2501 21.38 37,372
03/11/2015 21.39 21.4 21.18 21.2 55,599
03/10/2015 21.32 21.36 21.3 21.35 74,664
03/09/2015 21.3 21.37 21.25 21.34 67,808
03/06/2015 21.38 21.38 21.26 21.3 67,550
03/05/2015 21.41 21.45 21.32 21.39 89,744
03/04/2015 21.38 21.42 21.31 21.4 68,630
03/03/2015 21.25 21.43 21.25 21.43 91,099
03/02/2015 21.43 21.53 21.35 21.35 60,247
02/27/2015 21.32 21.4799 21.283 21.41 45,654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?