Babson Capital Global Short Duration High Yield Fund Common Shares of Beneficial Interests Historical Stock Prices

BGH 
$17.21
*  
0.10
0.58%
Get BGH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BGH now
Exchange: NYSE

Community Rating:
View:    BGH Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 17.14 17.21 17.06 17.21 59,212
04/29/2016 17.06 17.21 17.06 17.21 59,212
04/28/2016 17.31 17.35 17.1 17.11 75,729
04/27/2016 17.3 17.36 17.28 17.35 62,282
04/26/2016 17.16 17.25 17.1101 17.25 46,769
04/25/2016 17.24 17.26 17.1 17.12 57,499
04/22/2016 17.12 17.19 17.11 17.19 50,884
04/21/2016 17.12 17.16 17.07 17.12 36,201
04/20/2016 16.99 17.09 16.9437 17.09 49,936
04/19/2016 16.92 16.99 16.905 16.99 46,279
04/18/2016 16.88 17.02 16.84 17.02 46,110
04/15/2016 16.86 17.02 16.81 16.88 71,727
04/14/2016 16.85 17.01 16.82 16.89 86,353
04/13/2016 16.92 16.92 16.82 16.87 37,006
04/12/2016 16.69 16.84 16.69 16.8 73,447
04/11/2016 16.66 16.749 16.66 16.7399 26,214
04/08/2016 16.74 16.74 16.58 16.66 38,968
04/07/2016 16.63 16.64 16.53 16.6 31,270
04/06/2016 16.5 16.63 16.5 16.61 36,047
04/05/2016 16.58 16.58 16.5 16.51 45,773
04/04/2016 16.7 16.7069 16.56 16.56 63,814
04/01/2016 16.7 16.74 16.66 16.69 63,655
03/31/2016 16.62 16.75 16.62 16.69 57,981
03/30/2016 16.67 16.72 16.58 16.61 47,778
03/29/2016 16.64 16.64 16.54 16.61 98,026
03/28/2016 16.72 16.72 16.6 16.6 56,385
03/24/2016 16.72 16.77 16.65 16.72 63,648
03/23/2016 16.75 16.83 16.73 16.79 84,310
03/22/2016 16.59 16.74 16.59 16.71 111,466
03/21/2016 16.63 16.68 16.6 16.62 48,394
03/18/2016 16.52 16.6099 16.4601 16.6 38,948
03/17/2016 16.56 16.64 16.53 16.64 88,429
03/16/2016 16.4 16.57 16.3975 16.57 62,781
03/15/2016 16.34 16.44 16.3 16.4 66,022
03/14/2016 16.44 16.5 16.33 16.33 64,575
03/11/2016 16.25 16.43 16.25 16.41 58,871
03/10/2016 16.25 16.26 16.15 16.22 38,414
03/09/2016 16.11 16.2 16.1 16.2 63,705
03/08/2016 16.04 16.11 16 16.11 50,398
03/07/2016 16.06 16.08 16.006 16.08 55,531
03/04/2016 15.76 16.06 15.75 16.06 123,686
03/03/2016 15.64 15.75 15.56 15.72 112,326
03/02/2016 15.6 15.61 15.49 15.58 104,497
03/01/2016 15.5 15.63 15.37 15.62 111,191
02/29/2016 15.17 15.48 15.16 15.48 77,240
02/26/2016 15.13 15.21 15.12 15.16 48,940
02/25/2016 15.08 15.119 15.0101 15.1 36,414
02/24/2016 14.96 15.08 14.9161 15.08 48,613
02/23/2016 14.95 15 14.89 14.98 38,885
02/22/2016 14.99 15 14.95 14.99 22,682
02/19/2016 14.91 14.91 14.82 14.88 58,881
02/18/2016 14.9 14.96 14.82 14.95 94,095
02/17/2016 14.75 14.8587 14.75 14.82 79,174
02/16/2016 14.88 14.93 14.78 14.85 82,194
02/12/2016 14.91 14.91 14.77 14.86 90,645
02/11/2016 14.78 14.88 14.73 14.79 95,580
02/10/2016 15.04 15.1501 15.03 15.04 47,927
02/09/2016 14.91 15.1 14.87 15.07 83,765
02/08/2016 15.21 15.31 14.99 15.04 66,076
02/05/2016 15.37 15.46 15.3501 15.38 59,088
02/04/2016 15.39 15.4924 15.36 15.47 78,552
02/03/2016 15.44 15.5 15.31 15.5 82,057
02/02/2016 15.34 15.44 15.27 15.39 66,984
02/01/2016 15.53 15.53 15.26 15.41 129,545
*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?