Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
14.78
+0.09 (0.61%)
May 29, 2025, 4:00 PM - Market closed
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 14.77 | 14.79 | 14.73 | 14.78 | 14.78 | 0.61% | 59,894 |
| May 28, 2025 | 14.67 | 14.70 | 14.62 | 14.69 | 14.69 | 0.55% | 115,615 |
| May 27, 2025 | 14.50 | 14.63 | 14.49 | 14.61 | 14.61 | 0.90% | 92,052 |
| May 23, 2025 | 14.39 | 14.48 | 14.37 | 14.48 | 14.48 | 0.56% | 43,881 |
| May 22, 2025 | 14.42 | 14.45 | 14.38 | 14.40 | 14.40 | -0.41% | 57,373 |
| May 21, 2025 | 14.59 | 14.62 | 14.41 | 14.46 | 14.46 | -1.09% | 75,173 |
| May 20, 2025 | 14.58 | 14.64 | 14.52 | 14.62 | 14.62 | -0.61% | 79,728 |
| May 19, 2025 | 14.80 | 14.80 | 14.67 | 14.71 | 14.59 | -0.81% | 93,018 |
| May 16, 2025 | 14.77 | 14.89 | 14.74 | 14.83 | 14.71 | 0.14% | 102,362 |
| May 15, 2025 | 14.79 | 14.84 | 14.75 | 14.81 | 14.69 | 0.20% | 56,020 |
| May 14, 2025 | 14.84 | 14.84 | 14.72 | 14.78 | 14.66 | -0.14% | 52,719 |
| May 13, 2025 | 14.73 | 14.81 | 14.65 | 14.80 | 14.68 | 0.95% | 134,061 |
| May 12, 2025 | 14.61 | 14.68 | 14.54 | 14.66 | 14.54 | 1.31% | 98,741 |
| May 9, 2025 | 14.44 | 14.48 | 14.37 | 14.47 | 14.35 | 0.84% | 74,836 |
| May 8, 2025 | 14.47 | 14.47 | 14.35 | 14.35 | 14.23 | -0.35% | 82,103 |
| May 7, 2025 | 14.47 | 14.47 | 14.34 | 14.40 | 14.28 | - | 82,134 |
| May 6, 2025 | 14.42 | 14.46 | 14.35 | 14.40 | 14.28 | -0.14% | 41,404 |
| May 5, 2025 | 14.30 | 14.45 | 14.25 | 14.42 | 14.30 | 0.70% | 133,404 |
| May 2, 2025 | 14.39 | 14.39 | 14.25 | 14.32 | 14.20 | 0.21% | 210,507 |
| May 1, 2025 | 14.46 | 14.51 | 14.23 | 14.29 | 14.17 | -0.07% | 196,356 |
| Apr 30, 2025 | 14.29 | 14.36 | 14.17 | 14.30 | 14.18 | - | 137,660 |
| Apr 29, 2025 | 14.30 | 14.34 | 14.22 | 14.30 | 14.18 | 0.63% | 117,472 |
| Apr 28, 2025 | 14.28 | 14.34 | 14.18 | 14.21 | 14.09 | - | 99,636 |
| Apr 25, 2025 | 14.32 | 14.32 | 14.16 | 14.21 | 14.09 | -0.28% | 119,153 |
| Apr 24, 2025 | 14.14 | 14.28 | 14.11 | 14.25 | 14.13 | 1.14% | 220,337 |
| Apr 23, 2025 | 14.18 | 14.20 | 14.01 | 14.09 | 13.97 | 1.15% | 76,718 |
| Apr 22, 2025 | 13.87 | 14.03 | 13.87 | 13.93 | 13.81 | 1.09% | 89,236 |
| Apr 21, 2025 | 13.95 | 13.95 | 13.70 | 13.78 | 13.67 | -2.13% | 81,955 |
| Apr 17, 2025 | 14.02 | 14.12 | 14.02 | 14.08 | 13.84 | 0.79% | 76,170 |
| Apr 16, 2025 | 14.02 | 14.12 | 13.94 | 13.97 | 13.73 | -0.43% | 92,859 |
| Apr 15, 2025 | 13.95 | 14.11 | 13.91 | 14.03 | 13.79 | 1.01% | 68,350 |
| Apr 14, 2025 | 13.83 | 14.05 | 13.79 | 13.89 | 13.65 | 1.09% | 114,222 |
| Apr 11, 2025 | 13.69 | 13.87 | 13.52 | 13.74 | 13.51 | 0.81% | 154,476 |
| Apr 10, 2025 | 13.97 | 13.99 | 13.39 | 13.63 | 13.40 | -2.50% | 78,931 |
| Apr 9, 2025 | 13.48 | 14.03 | 13.39 | 13.98 | 13.74 | 4.02% | 180,220 |
| Apr 8, 2025 | 13.69 | 13.95 | 13.42 | 13.44 | 13.21 | 0.15% | 161,446 |
| Apr 7, 2025 | 13.02 | 13.62 | 12.52 | 13.42 | 13.19 | -2.89% | 316,868 |
| Apr 4, 2025 | 14.72 | 14.95 | 13.76 | 13.82 | 13.59 | -7.87% | 302,008 |
| Apr 3, 2025 | 14.95 | 15.10 | 14.75 | 15.00 | 14.75 | -0.99% | 139,847 |
| Apr 2, 2025 | 15.06 | 15.15 | 14.98 | 15.15 | 14.89 | 0.53% | 87,109 |
| Apr 1, 2025 | 15.15 | 15.15 | 14.98 | 15.07 | 14.81 | -0.33% | 75,402 |
| Mar 31, 2025 | 15.12 | 15.12 | 14.97 | 15.12 | 14.86 | -0.40% | 138,455 |
| Mar 28, 2025 | 15.24 | 15.25 | 15.08 | 15.18 | 14.92 | -0.39% | 55,145 |
| Mar 27, 2025 | 15.26 | 15.28 | 15.18 | 15.24 | 14.98 | -0.52% | 54,595 |
| Mar 26, 2025 | 15.29 | 15.35 | 15.28 | 15.32 | 15.06 | 0.26% | 47,116 |
| Mar 25, 2025 | 15.21 | 15.30 | 15.21 | 15.28 | 15.02 | 0.46% | 52,215 |
| Mar 24, 2025 | 15.27 | 15.27 | 15.08 | 15.21 | 14.95 | 0.20% | 92,540 |
| Mar 21, 2025 | 15.25 | 15.27 | 15.14 | 15.18 | 14.92 | -0.59% | 80,586 |
| Mar 20, 2025 | 15.18 | 15.28 | 15.18 | 15.27 | 15.01 | -0.33% | 64,825 |
| Mar 19, 2025 | 15.25 | 15.32 | 15.12 | 15.32 | 14.94 | -0.07% | 119,297 |