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 )

14.27 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 10.04 10.04 9.999 10.04 109,231 +0.00(+0.00%)
Jan 30, 2017 10.03 10.04 9.959 10.04 185,826 -0.01(-0.10%)
Jan 27, 2017 10.06 10.08 10.02 10.05 143,702 +0.02(+0.20%)
Jan 26, 2017 9.964 10.05 9.964 10.03 170,871 +0.06(+0.55%)
Jan 25, 2017 10.01 10.05 9.974 9.974 265,134 -0.03(-0.30%)
Jan 24, 2017 10.04 10.04 9.964 10.00 180,194 +0.04(+0.35%)
Jan 23, 2017 9.929 9.989 9.920 9.969 171,876 +0.06(+0.61%)
Jan 20, 2017 9.924 9.959 9.909 9.909 88,785 -0.02(-0.15%)
Jan 19, 2017 9.929 10.06 9.884 9.924 256,677 +0.02(+0.22%)
Jan 18, 2017 9.858 9.907 9.853 9.902 399,858 +0.04(+0.40%)
Jan 17, 2017 9.788 10.11 9.788 9.863 448,872 +0.05(+0.51%)
Jan 13, 2017 9.813 9.813 9.813 0 +0.02(+0.20%)
Jan 12, 2017 9.773 9.883 9.767 9.793 246,835 +0.04(+0.41%)
Jan 11, 2017 9.788 9.813 9.724 9.753 176,143 +0.00(+0.00%)
Jan 10, 2017 9.738 9.788 9.719 9.753 137,942 +0.04(+0.46%)
Jan 09, 2017 9.704 9.738 9.674 9.709 171,208 +0.04(+0.46%)
Jan 06, 2017 9.614 9.664 9.608 9.664 86,927 +0.08(+0.88%)
Jan 05, 2017 9.575 9.614 9.575 9.579 120,931 -0.00(-0.05%)
Jan 04, 2017 9.555 9.639 9.548 9.584 151,344 +0.04(+0.42%)
Jan 03, 2017 9.555 9.555 9.485 9.545 280,808 -0.01(-0.10%)
Dec 30, 2016 9.555 9.555 9.555 0 +0.04(+0.42%)
Dec 29, 2016 9.490 9.535 9.455 9.515 277,143 +0.01(+0.10%)
Dec 28, 2016 9.475 9.522 9.475 9.505 200,321 +0.05(+0.58%)
Dec 27, 2016 9.470 9.505 9.445 9.450 84,935 -0.02(-0.21%)
Dec 23, 2016 9.470 9.470 9.470 0 +0.02(+0.26%)
Dec 22, 2016 9.430 9.455 9.411 9.445 192,895 +0.04(+0.42%)
Dec 21, 2016 9.356 9.420 9.336 9.406 179,184 +0.03(+0.37%)
Dec 20, 2016 9.306 9.386 9.291 9.371 188,998 +0.06(+0.64%)
Dec 19, 2016 9.252 9.341 9.252 9.311 129,480 +0.06(+0.66%)
Dec 16, 2016 9.176 9.255 9.176 9.250 319,518 +0.07(+0.75%)
Dec 15, 2016 9.201 9.299 9.166 9.181 459,399 -0.06(-0.64%)
Dec 14, 2016 9.289 9.358 9.210 9.240 203,542 -0.09(-0.95%)
Dec 13, 2016 9.304 9.353 9.299 9.329 183,187 +0.01(+0.16%)
Dec 12, 2016 9.343 9.353 9.289 9.314 171,607 -0.01(-0.11%)
Dec 09, 2016 9.240 9.329 9.231 9.324 145,967 +0.10(+1.12%)
Dec 08, 2016 9.274 9.274 9.181 9.220 202,081 -0.04(-0.43%)
Dec 07, 2016 9.206 9.299 9.201 9.260 149,307 +0.08(+0.91%)
Dec 06, 2016 9.141 9.196 9.127 9.176 150,139 +0.02(+0.22%)
Dec 05, 2016 9.137 9.190 9.082 9.156 120,929 +0.02(+0.27%)
Dec 02, 2016 9.072 9.146 9.072 9.132 152,779 +0.06(+0.71%)
Dec 01, 2016 9.097 9.117 9.053 9.068 137,922 -0.03(-0.33%)
Nov 30, 2016 9.107 9.123 9.082 9.097 155,992 +0.06(+0.65%)
Nov 29, 2016 9.141 9.156 9.028 9.038 129,726 -0.11(-1.24%)
Nov 28, 2016 9.132 9.151 9.106 9.151 139,172 +0.04(+0.49%)
Nov 25, 2016 9.048 9.111 9.048 9.107 31,661 +0.07(+0.82%)
Nov 23, 2016 9.033 9.033 9.033 0 +0.02(+0.27%)
Nov 22, 2016 9.028 9.028 8.974 9.008 120,444 +0.04(+0.44%)
Nov 21, 2016 8.870 9.018 8.870 8.969 185,156 +0.11(+1.28%)
Nov 18, 2016 8.732 8.865 8.732 8.856 159,945 +0.12(+1.41%)
Nov 17, 2016 8.841 8.851 8.732 8.732 189,210 -0.03(-0.32%)
Nov 16, 2016 8.692 8.760 8.648 8.760 189,240 +0.07(+0.84%)
Nov 15, 2016 8.511 8.687 8.501 8.687 309,948 +0.15(+1.77%)
Nov 14, 2016 8.589 8.599 8.482 8.536 430,390 -0.07(-0.80%)
Nov 11, 2016 8.589 8.648 8.550 8.604 232,596 -0.03(-0.40%)
Nov 10, 2016 8.795 8.795 8.638 8.638 364,463 -0.17(-1.89%)
Nov 09, 2016 8.795 8.829 8.731 8.804 180,492 -0.06(-0.72%)
Nov 08, 2016 8.843 8.907 8.843 8.868 175,746 -0.00(-0.06%)
Nov 07, 2016 8.853 8.917 8.848 8.873 188,823 +0.06(+0.72%)
Nov 04, 2016 8.814 8.902 8.809 8.809 179,090 -0.03(-0.33%)
Nov 03, 2016 8.863 8.892 8.814 8.838 114,696 -0.04(-0.50%)
Nov 02, 2016 8.970 8.977 8.882 8.882 232,977 -0.14(-1.57%)
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.