Home > Quotes > BGH > Historical Prices

Babson Capital Global Short Duration High Yield Fund Historical Stock Prices

BGH 
$24.89
*  
0.09
  negative  
0.36%
Get BGH Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.87  24.92  24.82  24.89 84,210
05/23/2013 24.92 24.92 24.82 24.89 84,210
05/22/2013 25.11 25.23 24.94 24.98 117,149
05/21/2013 25.02 25.18 25 25.15 78,406
05/20/2013 25.03 25.15 24.92 25.05 72,343
05/17/2013 25.1 25.18 25.08 25.09 91,973
05/16/2013 25.1195 25.1195 25.04 25.1 55,545
05/15/2013 25.14 25.15 25.01 25.0665 89,865
05/14/2013 25.12 25.2 25.07 25.15 81,201
05/13/2013 25.24 25.24 25.1 25.15 67,264
05/10/2013 25.33 25.36 25.15 25.18 72,851
05/09/2013 25.33 25.4 25.1992 25.24 73,505
05/08/2013 25.21 25.36 25.19 25.25 76,481
05/07/2013 25.35 25.36 25.15 25.36 75,474
05/06/2013 25.17 25.32 24.99 25.31 72,386
05/03/2013 25.4 25.4 25.06 25.1899 64,274
05/02/2013 25.26 25.39 25.24 25.2799 85,491
05/01/2013 25.31 25.35 25.21 25.33 74,536
04/30/2013 25.1 25.2605 24.99 25.2 81,162
04/29/2013 24.85 25.1 24.85 25.08 45,478
04/26/2013 24.89 24.98 24.77 24.98 97,706
04/25/2013 24.94 24.99 24.83 24.8501 74,425
04/24/2013 24.88 24.95 24.78 24.81 84,587
04/23/2013 25 25.14 24.78 24.84 134,025
04/22/2013 25.1 25.18 24.95 25.09 105,764
04/19/2013 25.14 25.2 25.06 25.2 65,451
04/18/2013 24.95 25.13 24.88 25.1 76,423
04/17/2013 25 25.05 24.97 25.05 59,471
04/16/2013 25.01 25.05 24.95 25 70,869
04/15/2013 25.07 25.07 24.9 25 78,279
04/12/2013 25.09 25.15 24.97 24.9999 98,479
04/11/2013 24.97 25.14 24.95 25.02 131,773
04/10/2013 25.1 25.18 25 25 140,187
04/09/2013 25 25.1 25 25.1 145,182
04/08/2013 25.08 25.1 24.95 24.97 61,266
04/05/2013 24.82 25.05 24.82 25.05 88,087
04/04/2013 24.82 24.98 24.77 24.95 99,737
04/03/2013 25 25 24.8 24.89 88,542
04/02/2013 24.9 24.98 24.88 24.95 52,625
04/01/2013 25.02 25.02 24.79 25 70,553
03/28/2013 24.79 25.17 24.79 25.01 394,371
03/27/2013 24.85 24.95 24.75 24.92 86,679
03/26/2013 24.77 24.92 24.66 24.8824 109,684
03/25/2013 24.67 24.8297 24.62 24.68 121,714
03/22/2013 24.6 24.919 24.58 24.65 157,029
03/21/2013 24.6 24.7 24.5 24.51 117,729
03/20/2013 24.59 24.7 24.58 24.61 63,945
03/19/2013 24.63 24.7999 24.5 24.56 126,312
03/18/2013 24.6 24.77 24.6 24.7199 76,445
03/15/2013 24.85 24.94 24.67 24.72 58,502
03/14/2013 24.85 24.97 24.69 24.83 52,837
03/13/2013 24.75 24.84 24.67 24.82 60,548
03/12/2013 24.67 24.73 24.66 24.73 43,457
03/11/2013 24.7 24.7 24.63 24.67 56,428
03/08/2013 24.72 24.78 24.62 24.63 84,650
03/07/2013 24.69 24.7299 24.63 24.651 79,491
03/06/2013 24.88 24.8899 24.66 24.66 73,734
03/05/2013 24.88 24.91 24.75 24.79 39,285
03/04/2013 24.75 24.8946 24.67 24.8038 49,915
03/01/2013 25 25 24.76 24.8 51,823
02/28/2013 24.93 24.93 24.74 24.83 90,948
02/27/2013 24.69 24.82 24.6 24.72 102,493
02/26/2013 24.5 24.7 24.5 24.6 77,431
02/25/2013 24.68 24.72 24.5 24.52 181,820
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.