Skip to main content
Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.55
+0.12 (0.80%)
Nov 21, 2024, 12:02 PM EST - Market open

BGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2915.4615.2915.4315.43-0.13%44,490
Nov 19, 202415.3215.4615.3115.4515.330.72%50,096
Nov 18, 202415.3115.4415.2515.3415.220.72%103,593
Nov 15, 202415.2615.2715.1215.2315.11-0.39%117,779
Nov 14, 202415.4815.4915.2515.2915.17-0.78%68,879
Nov 13, 202415.4815.6015.2915.4115.290.13%136,267
Nov 12, 202416.0116.0815.3215.3915.27-3.39%447,075
Nov 11, 202416.1416.1515.8415.9315.81-1.42%109,659
Nov 8, 202415.7616.3015.6816.1616.032.28%359,570
Nov 7, 202415.4915.8015.4715.8015.682.46%89,965
Nov 6, 202415.5015.5015.3015.4215.300.33%80,922
Nov 5, 202415.3315.3715.3015.3715.250.26%33,401
Nov 4, 202415.3915.3915.2515.3315.21-0.20%53,865
Nov 1, 202415.3615.3815.3015.3615.240.07%39,839
Oct 31, 202415.3415.3915.2515.3515.230.72%56,219
Oct 30, 202415.2215.2715.0915.2415.120.59%33,837
Oct 29, 202415.2915.3015.0815.1515.03-0.92%90,752
Oct 28, 202415.4015.4015.2615.2915.170.07%48,793
Oct 25, 202415.3815.4215.2815.2815.160.20%38,818
Oct 24, 202415.3815.4015.2215.2515.13-0.33%51,826
Oct 23, 202415.4015.4015.2415.3015.18-1.16%60,380
Oct 22, 202415.5015.5115.4115.4815.250.06%98,335
Oct 21, 202415.4115.4715.3915.4715.240.65%57,400
Oct 18, 202415.3415.3715.2915.3715.150.52%54,958
Oct 17, 202415.3915.3915.2515.2915.07-0.39%61,355
Oct 16, 202415.2415.3915.2415.3515.130.52%139,748
Oct 15, 202415.4115.4115.2315.2715.05-0.59%40,345
Oct 14, 202415.4715.4715.3215.3615.14-0.13%66,810
Oct 11, 202415.4815.4815.3415.3815.15-0.39%51,852
Oct 10, 202415.4515.4915.3515.4415.21-0.06%151,151
Oct 9, 202415.4115.4515.3715.4515.220.78%80,805
Oct 8, 202415.3015.4015.2815.3315.110.79%82,802
Oct 7, 202415.2615.3015.1915.2114.990.33%136,175
Oct 4, 202415.2815.2815.1415.1614.940.07%82,900
Oct 3, 202415.1515.2015.1215.1514.93-0.46%82,424
Oct 2, 202415.2115.2215.1615.2215.000.07%51,160
Oct 1, 202415.1815.2215.1815.2114.990.20%63,742
Sep 30, 202415.1315.2015.1115.1814.960.33%92,906
Sep 27, 202415.1015.1615.0515.1314.910.20%43,440
Sep 26, 202415.1315.1515.0815.1014.88-0.26%100,361
Sep 25, 202415.1615.1815.1215.1414.92-0.13%83,478
Sep 24, 202415.0715.1715.0515.1614.940.66%75,632
Sep 23, 202415.0515.0615.0115.0614.840.07%61,389
Sep 20, 202415.0515.0814.9815.0514.83-0.27%56,073
Sep 19, 202415.1815.2115.0915.0914.77-0.13%41,683
Sep 18, 202415.1415.1715.1115.1114.79-41,093
Sep 17, 202415.1215.1515.1015.1114.790.60%124,327
Sep 16, 202415.0215.0714.9915.0214.700.07%74,664
Sep 13, 202415.1415.2414.9915.0114.69-0.92%174,055
Sep 12, 202415.1115.1515.0015.1514.820.46%39,829
Sep 11, 202415.0115.0915.0015.0814.760.40%48,540
Sep 10, 202415.0915.1215.0115.0214.70-0.33%53,216
Sep 9, 202415.1015.1415.0615.0714.75-0.33%67,595
Sep 6, 202415.1315.2215.1215.1214.79-0.40%51,017
Sep 5, 202415.1515.2215.1415.1814.850.13%33,974
Sep 4, 202415.1115.2315.0615.1614.830.80%67,011
Sep 3, 202415.0715.0715.0215.0414.72-0.46%54,728
Aug 30, 202415.0715.1315.0515.1114.790.27%83,980
Aug 29, 202415.0515.1215.0515.0714.75-38,225
Aug 28, 202415.0815.1015.0315.0714.75-0.07%48,278
Aug 27, 202415.1015.1015.0515.0814.760.07%44,289
Aug 26, 202415.1515.1615.0115.0714.75-0.26%54,645
Aug 23, 202415.0915.1114.9715.1114.790.13%66,515
Aug 22, 202415.0415.2315.0215.0914.77-1.89%82,118
Aug 21, 202415.3615.4015.3215.3814.750.39%56,429
Aug 20, 202415.3215.4015.3215.3214.690.07%68,188
Aug 19, 202415.2415.4015.2115.3114.680.39%61,813
Aug 16, 202415.2615.2615.2115.2514.630.39%43,104
Aug 15, 202415.2715.2715.1315.1914.570.40%44,726
Aug 14, 202415.1115.1415.0415.1314.510.46%24,817
Aug 13, 202415.0415.1515.0015.0614.440.47%42,480
Aug 12, 202415.1415.1514.9614.9914.38-0.46%41,398
Aug 9, 202415.0715.1515.0515.0614.440.20%46,935
Aug 8, 202414.9315.0314.8915.0314.410.87%56,012
Aug 7, 202414.7214.9214.7214.9014.291.57%70,955
Aug 6, 202414.6414.7214.6214.6714.070.20%32,051
Aug 5, 202414.7614.7914.5514.6414.04-2.01%107,821
Aug 2, 202415.0715.1214.8514.9414.33-0.86%62,631
Aug 1, 202415.0915.1615.0115.0714.450.33%47,490
Jul 31, 202415.0215.0214.9315.0214.410.94%57,124
Jul 30, 202414.9214.9514.8514.8814.270.54%77,119
Jul 29, 202414.8614.9514.7114.8014.190.07%65,091
Jul 26, 202414.9114.9114.7714.7914.18-0.14%84,969
Jul 25, 202414.8214.8314.7314.8114.200.41%130,774
Jul 24, 202414.8114.9214.6714.7514.15-0.61%180,073
Jul 23, 202414.8414.9014.8114.8414.23-0.50%49,792
Jul 22, 202414.9015.0614.8714.9114.200.09%53,894
Jul 19, 202415.0315.0314.9014.9014.19-0.20%30,010
Jul 18, 202415.0515.1114.8914.9314.22-0.63%44,206
Jul 17, 202415.0515.1115.0215.0314.310.03%93,389
Jul 16, 202415.0515.1314.9715.0214.300.33%58,312
Jul 15, 202415.2315.2514.9014.9714.26-1.06%78,808
Jul 12, 202415.0315.2715.0215.1314.410.61%98,773
Jul 11, 202415.0815.0815.0115.0414.320.06%53,017
Jul 10, 202414.9915.0314.8915.0314.311.21%95,912
Jul 9, 202414.8214.8514.7414.8514.140.47%67,755
Jul 8, 202414.7714.8214.7014.7814.080.34%45,775
Jul 5, 202414.7314.7314.6714.7314.03-0.14%64,410
Jul 3, 202414.6214.7714.6214.7514.051.03%58,456
Jul 2, 202414.4314.6014.4314.6013.901.04%96,547