Skip to main content
Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.30
+0.08 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

BGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2015.3515.0415.3015.30-0.26%96,119
Dec 19, 202415.4315.4715.3015.3415.22-0.65%100,087
Dec 18, 202415.7215.7615.3515.4415.32-1.53%68,872
Dec 17, 202415.9116.0015.6615.6815.56-1.57%72,349
Dec 16, 202415.8916.0015.8415.9315.800.76%102,416
Dec 13, 202415.9015.9315.7315.8115.69-0.32%72,875
Dec 12, 202415.9915.9915.8415.8615.73-0.44%64,788
Dec 11, 202416.0316.0615.8815.9315.80-0.13%42,501
Dec 10, 202416.1016.1015.9015.9515.82-0.75%50,366
Dec 9, 202416.3016.3216.0316.0715.94-1.05%41,592
Dec 6, 202416.2516.3416.2316.2416.110.19%79,670
Dec 5, 202416.1816.2216.0816.2116.080.62%43,124
Dec 4, 202416.2116.2216.0816.1115.98-0.49%45,417
Dec 3, 202416.1016.2216.0916.1916.060.68%123,836
Dec 2, 202415.9316.0815.9116.0815.951.26%64,823
Nov 29, 202415.8615.9715.8615.8815.750.57%34,795
Nov 27, 202415.7215.8615.7215.7915.670.77%57,991
Nov 26, 202415.7815.8515.6015.6715.55-0.25%67,553
Nov 25, 202415.7715.8315.7015.7115.590.19%57,664
Nov 22, 202415.6915.8315.6115.6815.56-75,913
Nov 21, 202415.4515.6815.4515.6815.561.62%84,980
Nov 20, 202415.2915.4615.2915.4315.31-0.13%44,490
Nov 19, 202415.3215.4615.3115.4515.210.72%50,096
Nov 18, 202415.3115.4415.2515.3415.100.72%103,593
Nov 15, 202415.2615.2715.1215.2314.99-0.39%117,779
Nov 14, 202415.4815.4915.2515.2915.05-0.78%68,879
Nov 13, 202415.4815.6015.2915.4115.170.13%136,267
Nov 12, 202416.0116.0815.3215.3915.15-3.39%447,075
Nov 11, 202416.1416.1515.8415.9315.68-1.42%109,659
Nov 8, 202415.7616.3015.6816.1615.912.28%359,570
Nov 7, 202415.4915.8015.4715.8015.552.46%89,965
Nov 6, 202415.5015.5015.3015.4215.180.33%80,922
Nov 5, 202415.3315.3715.3015.3715.130.26%33,401
Nov 4, 202415.3915.3915.2515.3315.09-0.20%53,865
Nov 1, 202415.3615.3815.3015.3615.120.07%39,839
Oct 31, 202415.3415.3915.2515.3515.110.72%56,219
Oct 30, 202415.2215.2715.0915.2415.000.59%33,837
Oct 29, 202415.2915.3015.0815.1514.91-0.92%90,752
Oct 28, 202415.4015.4015.2615.2915.050.07%48,793
Oct 25, 202415.3815.4215.2815.2815.040.20%38,818
Oct 24, 202415.3815.4015.2215.2515.01-0.33%51,826
Oct 23, 202415.4015.4015.2415.3015.06-1.16%60,380
Oct 22, 202415.5015.5115.4115.4815.130.06%98,335
Oct 21, 202415.4115.4715.3915.4715.120.65%57,400
Oct 18, 202415.3415.3715.2915.3715.030.52%54,958
Oct 17, 202415.3915.3915.2515.2914.95-0.39%61,355
Oct 16, 202415.2415.3915.2415.3515.010.52%139,748
Oct 15, 202415.4115.4115.2315.2714.93-0.59%40,345
Oct 14, 202415.4715.4715.3215.3615.02-0.13%66,810
Oct 11, 202415.4815.4815.3415.3815.03-0.39%51,852
Oct 10, 202415.4515.4915.3515.4415.09-0.06%151,151
Oct 9, 202415.4115.4515.3715.4515.100.78%80,805
Oct 8, 202415.3015.4015.2815.3314.990.79%82,802
Oct 7, 202415.2615.3015.1915.2114.870.33%136,175
Oct 4, 202415.2815.2815.1415.1614.820.07%82,900
Oct 3, 202415.1515.2015.1215.1514.81-0.46%82,424
Oct 2, 202415.2115.2215.1615.2214.880.07%51,160
Oct 1, 202415.1815.2215.1815.2114.870.20%63,742
Sep 30, 202415.1315.2015.1115.1814.840.33%92,906
Sep 27, 202415.1015.1615.0515.1314.790.20%43,440
Sep 26, 202415.1315.1515.0815.1014.76-0.26%100,361
Sep 25, 202415.1615.1815.1215.1414.80-0.13%83,478
Sep 24, 202415.0715.1715.0515.1614.820.66%75,632
Sep 23, 202415.0515.0615.0115.0614.720.07%61,389
Sep 20, 202415.0515.0814.9815.0514.71-0.27%56,073
Sep 19, 202415.1815.2115.0915.0914.65-0.13%41,683
Sep 18, 202415.1415.1715.1115.1114.67-41,093
Sep 17, 202415.1215.1515.1015.1114.670.60%124,327
Sep 16, 202415.0215.0714.9915.0214.580.07%74,664
Sep 13, 202415.1415.2414.9915.0114.57-0.92%174,055
Sep 12, 202415.1115.1515.0015.1514.710.46%39,829
Sep 11, 202415.0115.0915.0015.0814.640.40%48,540
Sep 10, 202415.0915.1215.0115.0214.58-0.33%53,216
Sep 9, 202415.1015.1415.0615.0714.63-0.33%67,595
Sep 6, 202415.1315.2215.1215.1214.68-0.40%51,017
Sep 5, 202415.1515.2215.1415.1814.740.13%33,974
Sep 4, 202415.1115.2315.0615.1614.720.80%67,011
Sep 3, 202415.0715.0715.0215.0414.60-0.46%54,728
Aug 30, 202415.0715.1315.0515.1114.670.27%83,980
Aug 29, 202415.0515.1215.0515.0714.63-38,225
Aug 28, 202415.0815.1015.0315.0714.63-0.07%48,278
Aug 27, 202415.1015.1015.0515.0814.640.07%44,289
Aug 26, 202415.1515.1615.0115.0714.63-0.26%54,645
Aug 23, 202415.0915.1114.9715.1114.670.13%66,515
Aug 22, 202415.0415.2315.0215.0914.65-1.89%82,118
Aug 21, 202415.3615.4015.3215.3814.630.39%56,429
Aug 20, 202415.3215.4015.3215.3214.580.07%68,188
Aug 19, 202415.2415.4015.2115.3114.570.39%61,813
Aug 16, 202415.2615.2615.2115.2514.510.39%43,104
Aug 15, 202415.2715.2715.1315.1914.450.40%44,726
Aug 14, 202415.1115.1415.0415.1314.400.46%24,817
Aug 13, 202415.0415.1515.0015.0614.330.47%42,480
Aug 12, 202415.1415.1514.9614.9914.26-0.46%41,398
Aug 9, 202415.0715.1515.0515.0614.330.20%46,935
Aug 8, 202414.9315.0314.8915.0314.300.87%56,012
Aug 7, 202414.7214.9214.7214.9014.181.57%70,955
Aug 6, 202414.6414.7214.6214.6713.960.20%32,051
Aug 5, 202414.7614.7914.5514.6413.93-2.01%107,821
Aug 2, 202415.0715.1214.8514.9414.22-0.86%62,631
Aug 1, 202415.0915.1615.0115.0714.340.33%47,490