Quantcast

BrandywineGLOBAL Global Income Opportunities Fund Inc. Historical Stock Prices

BWG 
$11.38
*  
0.02
0.18%
Get BWG Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading BWG now
Exchange:NYSE

Community Rating:
 
 
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 15-MAR-2018 TO 15-JUN-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 11.38 11.42 11.36 11.38 41,172
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
05/15/2018 12.18 12.22 12.1 12.12 82,920
05/14/2018 12.3 12.304 12.19 12.23 49,034
05/11/2018 12.37 12.38 12.28 12.33 51,185
05/10/2018 12.25 12.435 12.21 12.37 46,284
05/09/2018 12.19 12.25 12.19 12.21 27,188
05/08/2018 12.27 12.27 12.19 12.2 68,417
05/07/2018 12.38 12.43 12.36 12.36 38,030
05/04/2018 12.54 12.55 12.41 12.43 85,528
05/03/2018 12.57 12.64 12.5001 12.6 80,353
05/02/2018 12.53 12.595 12.53 12.54 25,560
05/01/2018 12.66 12.66 12.5601 12.58 54,730
04/30/2018 12.56 12.6699 12.56 12.64 22,136
04/27/2018 12.45 12.58 12.45 12.55 19,207
04/26/2018 12.45 12.5496 12.45 12.49 20,588
04/25/2018 12.51 12.52 12.49 12.49 65,841
04/24/2018 12.67 12.67 12.56 12.57 47,659
04/23/2018 12.71 12.74 12.56 12.58 35,383
04/20/2018 12.75 12.81 12.64 12.71 287,294
04/19/2018 12.82 12.8222 12.74 12.79 91,355
04/18/2018 12.81 12.889 12.8 12.87 50,601
04/17/2018 12.87 12.87 12.82 12.85 32,574
04/16/2018 12.82 12.86 12.82 12.82 30,295
04/13/2018 12.81 12.85 12.81 12.85 22,624
04/12/2018 12.79 12.91 12.79 12.82 37,046
04/11/2018 12.72 12.91 12.72 12.82 35,070
04/10/2018 12.92 12.94 12.81 12.84 43,020
04/09/2018 12.92 12.95 12.88 12.89 26,429
04/06/2018 12.89 12.9038 12.86 12.9038 37,422
04/05/2018 12.9 12.94 12.86 12.89 24,712
04/04/2018 12.75 12.9199 12.75 12.85 52,658
04/03/2018 13.03 13.03 12.93 12.97 56,647
04/02/2018 13.01 13.01 12.8604 12.95 44,616
03/29/2018 12.85 12.94 12.82 12.89 31,522
03/28/2018 12.81 12.83 12.7407 12.83 16,795
03/27/2018 12.79 12.8 12.75 12.77 32,172
03/26/2018 12.67 12.76 12.67 12.74 74,088
03/23/2018 12.83 12.83 12.68 12.69 29,540
03/22/2018 12.63 12.73 12.58 12.73 33,952
03/21/2018 12.72 12.8 12.72 12.74 32,606
03/20/2018 12.76 12.78 12.734 12.76 33,603
03/19/2018 12.8 12.8499 12.76 12.78 44,379
03/16/2018 12.83 12.8387 12.8 12.803 29,087
03/15/2018 12.9 12.9 12.8201 12.83 24,203
*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