Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babson Capital Global Short Du (NY: BGH )

15.05 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.20 10.20 10.09 10.12 129,212 -0.04(-0.43%)
May 30, 2018 10.13 10.17 10.09 10.16 142,261 +0.05(+0.48%)
May 29, 2018 10.12 10.15 10.07 10.12 154,830 -0.01(-0.05%)
May 25, 2018 10.12 10.12 10.12 0 -0.07(-0.69%)
May 24, 2018 10.21 10.22 10.19 10.19 88,020 -0.02(-0.16%)
May 23, 2018 10.18 10.21 10.18 10.21 57,613 +0.02(+0.21%)
May 22, 2018 10.18 10.21 10.18 10.19 56,293 -0.01(-0.11%)
May 21, 2018 10.20 10.21 10.17 10.20 155,075 +0.05(+0.52%)
May 18, 2018 10.16 10.18 10.14 10.14 109,996 -0.02(-0.16%)
May 17, 2018 10.14 10.17 10.13 10.16 90,009 +0.02(+0.16%)
May 16, 2018 10.12 10.15 10.11 10.14 90,931 +0.04(+0.43%)
May 15, 2018 10.11 10.14 10.10 10.10 97,413 -0.05(-0.48%)
May 14, 2018 10.15 10.17 10.13 10.15 75,918 -0.01(-0.05%)
May 11, 2018 10.14 10.16 10.12 10.15 92,056 +0.02(+0.21%)
May 10, 2018 10.12 10.13 10.10 10.13 70,925 +0.03(+0.32%)
May 09, 2018 10.10 10.10 10.06 10.10 87,684 +0.01(+0.11%)
May 08, 2018 10.09 10.10 10.06 10.09 60,597 +0.03(+0.32%)
May 07, 2018 10.05 10.08 10.05 10.06 79,722 -0.01(-0.08%)
May 04, 2018 10.08 10.10 10.06 10.07 61,962 -0.00(-0.03%)
May 03, 2018 10.12 10.12 10.06 10.07 76,525 -0.05(-0.53%)
May 02, 2018 10.12 10.12 10.08 10.12 76,107 +0.00(+0.00%)
May 01, 2018 10.11 10.13 10.10 10.12 81,796 -0.01(-0.05%)
Apr 30, 2018 10.07 10.13 10.07 10.13 96,098 +0.05(+0.48%)
Apr 27, 2018 10.06 10.08 10.02 10.08 117,893 +0.03(+0.32%)
Apr 26, 2018 10.04 10.05 10.04 10.05 79,484 +0.01(+0.11%)
Apr 25, 2018 10.06 10.06 10.02 10.04 83,806 -0.03(-0.27%)
Apr 24, 2018 10.08 10.10 10.03 10.06 118,480 +0.02(+0.16%)
Apr 23, 2018 10.03 10.05 10.00 10.05 94,877 +0.02(+0.21%)
Apr 20, 2018 10.04 10.05 10.02 10.03 93,861 +0.01(+0.11%)
Apr 19, 2018 10.08 10.08 10.00 10.01 98,393 -0.04(-0.38%)
Apr 18, 2018 10.07 10.09 10.01 10.05 149,344 -0.03(-0.32%)
Apr 17, 2018 10.10 10.10 10.05 10.09 76,138 +0.00(+0.00%)
Apr 16, 2018 10.01 10.09 10.000 10.09 101,277 +0.08(+0.80%)
Apr 13, 2018 10.08 10.08 10.01 10.01 115,391 -0.04(-0.42%)
Apr 12, 2018 10.03 10.05 10.02 10.05 105,068 +0.03(+0.32%)
Apr 11, 2018 9.946 10.02 9.946 10.02 227,851 +0.08(+0.81%)
Apr 10, 2018 9.936 9.953 9.930 9.936 80,421 +0.00(+0.00%)
Apr 09, 2018 9.936 9.936 9.904 9.936 112,688 +0.05(+0.49%)
Apr 06, 2018 9.909 9.930 9.888 9.888 121,108 -0.03(-0.27%)
Apr 05, 2018 9.941 9.957 9.914 9.914 59,329 -0.03(-0.27%)
Apr 04, 2018 9.914 9.957 9.898 9.941 108,376 -0.01(-0.05%)
Apr 03, 2018 9.909 9.962 9.909 9.946 145,003 +0.04(+0.43%)
Apr 02, 2018 9.968 9.968 9.898 9.904 109,681 -0.06(-0.64%)
Mar 29, 2018 9.968 9.968 9.968 0 +0.08(+0.81%)
Mar 28, 2018 9.866 9.893 9.807 9.888 208,432 +0.04(+0.43%)
Mar 27, 2018 9.866 9.893 9.845 9.845 141,680 -0.04(-0.38%)
Mar 26, 2018 9.893 9.909 9.855 9.882 89,970 +0.01(+0.11%)
Mar 23, 2018 9.925 9.925 9.872 9.872 82,269 -0.02(-0.16%)
Mar 22, 2018 9.936 9.936 9.882 9.888 73,740 -0.05(-0.48%)
Mar 21, 2018 9.925 9.936 9.904 9.936 93,261 +0.01(+0.11%)
Mar 20, 2018 9.898 9.928 9.893 9.925 67,934 +0.04(+0.42%)
Mar 19, 2018 9.926 9.936 9.873 9.883 104,454 -0.04(-0.37%)
Mar 16, 2018 9.936 9.952 9.920 9.920 81,564 -0.04(-0.37%)
Mar 15, 2018 9.973 9.973 9.926 9.957 111,606 -0.01(-0.05%)
Mar 14, 2018 10.03 10.03 9.931 9.963 98,459 -0.01(-0.05%)
Mar 13, 2018 10.02 10.02 9.931 9.968 78,768 -0.01(-0.05%)
Mar 12, 2018 9.936 9.979 9.936 9.973 67,857 +0.02(+0.21%)
Mar 09, 2018 9.926 9.973 9.904 9.952 93,860 +0.04(+0.37%)
Mar 08, 2018 9.904 9.915 9.883 9.915 73,478 +0.02(+0.16%)
Mar 07, 2018 9.872 9.899 39,204 +0.01(+0.05%)
Mar 06, 2018 9.830 9.894 9.825 9.894 72,697 +0.07(+0.70%)
Mar 05, 2018 9.836 9.873 9.825 9.825 98,661 -0.03(-0.32%)
Mar 02, 2018 9.825 9.878 9.825 9.857 128,819 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.