Quantcast

BrandywineGLOBAL Global Income Opportunities Fund Inc. Historical Stock Prices

BWG 
$11.39
*  
0.0601
0.53%
Get BWG Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading BWG now
Exchange:NYSE

Community Rating:
View:    BWG 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 16-MAY-2018 TO 16-AUG-2018

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 11.41 11.43 11.29 11.39 87,986
08/16/2018 11.29 11.43 11.29 11.39 87,986
08/15/2018 11.32 11.33 11.21 11.3299 94,968
08/14/2018 11.28 11.37 11.28 11.36 43,358
08/13/2018 11.2 11.28 11.1983 11.22 93,978
08/10/2018 11.38 11.425 11.18 11.18 56,672
08/09/2018 11.43 11.459 11.39 11.39 96,769
08/08/2018 11.44 11.463 11.4109 11.45 44,118
08/07/2018 11.4 11.5 11.4 11.49 83,325
08/06/2018 11.39 11.46 11.38 11.38 45,282
08/03/2018 11.36 11.45 11.35 11.43 38,619
08/02/2018 11.38 11.51 11.36 11.38 69,428
08/01/2018 11.53 11.56 11.4171 11.4301 43,412
07/31/2018 11.46 11.52 11.46 11.48 55,846
07/30/2018 11.45 11.58 11.43 11.52 53,662
07/27/2018 11.42 11.45 11.4 11.42 63,369
07/26/2018 11.43 11.4636 11.4 11.44 44,664
07/25/2018 11.33 11.54 11.33 11.43 41,163
07/24/2018 11.41 11.4173 11.33 11.38 50,958
07/23/2018 11.36 11.43 11.34 11.39 37,577
07/20/2018 11.41 11.43 11.38 11.4 56,624
07/19/2018 11.44 11.46 11.42 11.42 38,187
07/18/2018 11.54 11.54 11.49 11.53 33,267
07/17/2018 11.59 11.6 11.5 11.54 66,677
07/16/2018 11.63 11.63 11.6 11.6 18,443
07/13/2018 11.59 11.6119 11.57 11.6 34,972
07/12/2018 11.51 11.69 11.51 11.58 56,157
07/11/2018 11.53 11.53 11.47 11.52 38,440
07/10/2018 11.57 11.57 11.46 11.55 27,964
07/09/2018 11.51 11.54 11.49 11.51 87,318
07/06/2018 11.34 11.66 11.34 11.51 58,779
07/05/2018 11.4 11.409 11.3658 11.38 53,463
07/03/2018 11.33 11.4009 11.33 11.39 29,439
07/02/2018 11.44 11.44 11.3502 11.37 34,774
06/29/2018 11.43 11.43 11.34 11.41 42,615
06/28/2018 11.41 11.44 11.35 11.44 22,306
06/27/2018 11.38 11.39 11.31 11.39 54,837
06/26/2018 11.23 11.3399 11.23 11.3399 42,268
06/25/2018 11.22 11.298 11.1623 11.21 121,407
06/22/2018 11.41 11.49 11.41 11.44 95,147
06/21/2018 11.44 11.44 11.38 11.4 39,278
06/20/2018 11.46 11.51 11.45 11.47 43,767
06/19/2018 11.32 11.48 11.32 11.47 47,869
06/18/2018 11.38 11.41 11.31 11.34 59,994
06/15/2018 11.42 11.42 11.36 11.38 41,172
06/14/2018 11.41 11.4765 11.3967 11.4 65,184
06/13/2018 11.51 11.53 11.43 11.48 62,844
06/12/2018 11.47 11.517 11.43 11.4999 60,764
06/11/2018 11.55 11.56 11.49 11.53 43,036
06/08/2018 11.5 11.53 11.47 11.51 95,302
06/07/2018 11.64 11.64 11.5 11.57 90,315
06/06/2018 11.75 11.75 11.63 11.7 41,057
06/05/2018 11.82 11.82 11.7 11.72 68,026
06/04/2018 11.82 11.86 11.78 11.8514 101,362
06/01/2018 11.83 11.83 11.75 11.81 44,303
05/31/2018 11.78 11.78 11.68 11.78 38,273
05/30/2018 11.65 11.81 11.65 11.7801 52,051
05/29/2018 11.79 11.79 11.63 11.7169 84,739
05/25/2018 11.67 11.83 11.67 11.79 45,939
05/24/2018 11.82 11.83 11.74 11.74 58,031
05/23/2018 11.78 11.87 11.75 11.85 93,384
05/22/2018 11.76 11.82 11.76 11.78 74,643
05/21/2018 11.87 11.87 11.7742 11.8 69,281
05/18/2018 11.87 11.99 11.83 11.92 60,657
05/17/2018 11.97 11.98 11.92 11.93 47,188
05/16/2018 12.1 12.1549 12.01 12.04 47,139
*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?

Smart Portfolio