Barings Global Short Duration High Yield Fund

BGH
🏛️ usa →
15.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.90 17.43 16.88 17.34 0.3M
2021-12-30 16.82 16.89 16.80 16.88 0.1M
2021-12-29 16.75 16.83 16.75 16.78 0.1M
2021-12-28 16.83 16.83 16.70 16.74 0.1M
2021-12-27 16.75 16.82 16.69 16.82 0.1M
2021-12-23 16.67 16.75 16.61 16.69 0.1M
2021-12-22 16.58 16.66 16.51 16.65 0.1M
2021-12-21 16.37 16.52 16.37 16.50 0.1M
2021-12-20 16.64 16.74 16.40 16.42 0.1M
2021-12-17 16.79 16.79 16.67 16.74 0.1M
2021-12-16 16.89 16.89 16.77 16.83 0.1M
2021-12-15 16.65 16.84 16.62 16.81 0.1M
2021-12-14 16.61 16.68 16.56 16.66 0.1M
2021-12-13 16.64 16.64 16.55 16.61 0.1M
2021-12-10 16.68 16.68 16.57 16.63 0.1M
2021-12-09 16.63 16.65 16.59 16.61 0.1M
2021-12-08 16.77 16.77 16.56 16.63 0.1M
2021-12-07 16.69 16.74 16.56 16.70 0.1M
2021-12-06 16.44 16.54 16.42 16.51 0.1M
2021-12-03 16.65 16.65 16.31 16.41 0.1M
2021-12-02 16.55 16.64 16.49 16.61 0.1M
2021-12-01 16.76 16.87 16.50 16.55 0.1M
2021-11-30 16.79 16.81 16.55 16.59 0.1M
2021-11-29 16.88 16.88 16.70 16.77 0.1M
2021-11-26 16.80 16.82 16.27 16.65 0.1M
2021-11-24 16.80 16.90 16.71 16.89 0.0M
2021-11-23 16.94 17.09 16.65 16.79 0.2M
2021-11-22 17.24 17.24 16.95 16.98 0.1M
2021-11-19 17.20 17.24 17.12 17.12 0.0M
2021-11-18 17.26 17.26 17.17 17.20 0.1M
2021-11-17 17.36 17.37 17.29 17.37 0.1M
2021-11-16 17.32 17.38 17.25 17.38 0.0M
2021-11-15 17.33 17.37 17.28 17.31 0.0M
2021-11-12 17.28 17.33 17.23 17.31 0.1M
2021-11-11 17.26 17.30 17.10 17.23 0.1M
2021-11-10 17.23 17.28 17.19 17.25 0.1M
2021-11-09 17.23 17.23 17.12 17.22 0.1M
2021-11-08 17.15 17.19 17.15 17.17 0.0M
2021-11-05 17.22 17.22 17.10 17.15 0.0M
2021-11-04 17.16 17.19 17.09 17.12 0.1M
2021-11-03 17.12 17.17 17.10 17.14 0.0M
2021-11-02 17.17 17.23 17.10 17.12 0.1M
2021-11-01 17.29 17.29 17.03 17.13 0.1M
2021-10-29 17.24 17.25 17.17 17.21 0.0M
2021-10-28 17.24 17.30 17.22 17.26 0.0M
2021-10-27 17.24 17.26 17.18 17.21 0.0M
2021-10-26 17.17 17.35 17.17 17.23 0.0M
2021-10-25 17.16 17.21 17.14 17.16 0.1M
2021-10-22 17.22 17.28 17.13 17.20 0.1M
2021-10-21 17.20 17.23 17.15 17.16 0.1M
2021-10-20 17.33 17.37 17.24 17.26 0.1M
2021-10-19 17.42 17.49 17.39 17.44 0.0M
2021-10-18 17.39 17.44 17.34 17.36 0.0M
2021-10-15 17.40 17.43 17.33 17.38 0.1M
2021-10-14 17.33 17.38 17.32 17.32 0.1M
2021-10-13 17.30 17.30 17.22 17.29 0.0M
2021-10-12 17.34 17.34 17.21 17.25 0.0M
2021-10-11 17.34 17.34 17.25 17.26 0.0M
2021-10-08 17.32 17.32 17.24 17.32 0.0M
2021-10-07 17.25 17.32 17.22 17.24 0.1M
2021-10-06 17.25 17.31 17.11 17.21 0.0M
2021-10-05 17.21 17.30 17.20 17.25 0.0M
2021-10-04 17.18 17.22 17.15 17.20 0.0M
2021-10-01 17.20 17.24 17.10 17.18 0.0M
2021-09-30 17.11 17.20 17.08 17.10 0.1M
2021-09-29 17.03 17.09 17.02 17.07 0.0M
2021-09-28 17.07 17.07 16.92 16.94 0.0M
2021-09-27 17.04 17.12 17.00 17.07 0.0M
2021-09-24 17.03 17.13 17.01 17.04 0.0M
2021-09-23 17.14 17.14 17.02 17.03 0.0M
2021-09-22 17.00 17.09 16.95 17.05 0.1M
2021-09-21 16.89 17.00 16.81 16.95 0.0M
2021-09-20 17.14 17.18 16.83 16.92 0.1M
2021-09-17 17.21 17.26 17.16 17.17 0.1M
2021-09-16 17.24 17.26 17.14 17.16 0.1M
2021-09-15 17.23 17.27 17.20 17.24 0.1M
2021-09-14 17.20 17.25 17.14 17.16 0.0M
2021-09-13 17.22 17.27 17.18 17.20 0.0M
2021-09-10 17.34 17.38 17.17 17.17 0.1M
2021-09-09 17.28 17.36 17.23 17.33 0.1M
2021-09-08 17.15 17.25 17.15 17.23 0.1M
2021-09-07 17.11 17.17 17.05 17.15 0.0M
2021-09-03 17.20 17.23 17.09 17.09 0.0M
2021-09-02 17.16 17.25 17.12 17.25 0.1M
2021-09-01 17.18 17.21 17.13 17.19 0.0M
2021-08-31 17.10 17.16 17.05 17.13 0.0M
2021-08-30 17.02 17.10 16.99 17.04 0.0M
2021-08-27 16.94 17.03 16.91 17.03 0.0M
2021-08-26 17.00 17.00 16.87 16.90 0.0M
2021-08-25 16.94 17.01 16.90 17.00 0.1M
2021-08-24 16.93 16.94 16.86 16.91 0.0M
2021-08-23 16.88 16.98 16.88 16.90 0.0M
2021-08-20 16.89 16.90 16.81 16.86 0.0M
2021-08-19 17.08 17.10 16.96 17.00 0.0M
2021-08-18 17.11 17.12 17.06 17.08 0.1M
2021-08-17 17.01 17.10 16.96 17.10 0.1M
2021-08-16 16.99 17.06 16.94 17.03 0.1M
2021-08-13 16.93 16.94 16.89 16.94 0.0M
2021-08-12 16.93 16.96 16.88 16.90 0.1M
2021-08-11 17.03 17.06 16.87 16.90 0.1M
2021-08-10 17.14 17.15 16.82 16.94 0.1M
2021-08-09 17.07 17.08 17.01 17.08 0.0M
2021-08-06 17.07 17.08 17.00 17.04 0.0M
2021-08-05 17.01 17.06 16.99 17.02 0.0M
2021-08-04 16.99 17.04 16.95 17.01 0.1M
2021-08-03 16.96 16.99 16.90 16.99 0.1M
2021-08-02 16.96 16.99 16.82 16.87 0.2M
2021-07-30 16.89 16.97 16.85 16.89 0.1M
2021-07-29 17.02 17.04 16.89 16.90 0.1M
2021-07-28 17.05 17.10 16.87 16.98 0.1M
2021-07-27 17.06 17.11 16.92 16.97 0.0M
2021-07-26 17.08 17.11 17.00 17.00 0.0M
2021-07-23 17.05 17.10 17.00 17.05 0.0M
2021-07-22 17.09 17.09 16.97 17.01 0.0M
2021-07-21 16.85 17.07 16.85 16.96 0.1M
2021-07-20 16.74 16.96 16.64 16.93 0.1M
2021-07-19 16.91 17.00 16.52 16.52 0.1M
2021-07-16 17.23 17.27 16.93 16.94 0.1M
2021-07-15 17.34 17.36 17.14 17.16 0.1M
2021-07-14 17.35 17.39 17.29 17.30 0.1M
2021-07-13 17.17 17.33 17.17 17.30 0.1M
2021-07-12 17.25 17.30 17.20 17.27 0.1M
2021-07-09 17.24 17.24 17.23 17.24 0.1M
2021-07-08 17.18 17.20 17.04 17.20 0.0M
2021-07-07 17.24 17.24 17.17 17.23 0.1M
2021-07-06 17.25 17.25 17.13 17.18 0.1M
2021-07-02 17.16 17.25 17.15 17.24 0.1M
2021-07-01 17.18 17.23 17.14 17.14 0.1M
2021-06-30 16.93 17.15 16.91 17.08 0.1M
2021-06-29 16.80 17.04 16.80 17.00 0.1M
2021-06-28 16.72 16.81 16.66 16.79 0.1M
2021-06-25 16.75 16.78 16.67 16.73 0.1M
2021-06-24 16.78 16.78 16.73 16.78 0.1M
2021-06-23 16.58 16.74 16.58 16.73 0.1M
2021-06-22 16.50 16.66 16.50 16.66 0.1M
2021-06-21 16.63 16.63 16.55 16.55 0.1M
2021-06-18 16.66 16.75 16.66 16.68 0.1M
2021-06-17 16.76 16.81 16.67 16.68 0.1M
2021-06-16 16.72 16.88 16.72 16.78 0.1M
2021-06-15 16.65 16.76 16.65 16.72 0.1M
2021-06-14 16.69 16.73 16.61 16.64 0.1M
2021-06-11 16.78 16.80 16.64 16.64 0.1M
2021-06-10 16.85 16.89 16.72 16.73 0.0M
2021-06-09 16.91 16.91 16.74 16.82 0.1M
2021-06-08 16.72 16.83 16.71 16.81 0.1M
2021-06-07 16.75 16.79 16.64 16.69 0.1M
2021-06-04 16.76 16.82 16.76 16.79 0.1M
2021-06-03 16.74 16.83 16.73 16.75 0.1M
2021-06-02 16.70 16.77 16.60 16.74 0.1M
2021-06-01 16.65 16.72 16.63 16.66 0.1M
2021-05-28 16.63 16.65 16.57 16.59 0.0M
2021-05-27 16.64 16.66 16.56 16.60 0.1M
2021-05-26 16.49 16.58 16.46 16.58 0.1M
2021-05-25 16.46 16.50 16.43 16.48 0.1M
2021-05-24 16.48 16.48 16.41 16.43 0.1M
2021-05-21 16.44 16.47 16.38 16.40 0.1M
2021-05-20 16.43 16.45 16.40 16.43 0.1M
2021-05-19 16.52 16.52 16.40 16.43 0.1M
2021-05-18 16.60 16.66 16.58 16.65 0.1M
2021-05-17 16.60 16.65 16.58 16.62 0.1M
2021-05-14 16.60 16.65 16.55 16.58 0.0M
2021-05-13 16.37 16.55 16.37 16.52 0.1M
2021-05-12 16.60 16.63 16.30 16.31 0.1M
2021-05-11 16.66 16.68 16.56 16.61 0.1M
2021-05-10 16.70 16.71 16.63 16.66 0.1M
2021-05-07 16.69 16.70 16.61 16.63 0.1M
2021-05-06 16.60 16.67 16.57 16.65 0.1M
2021-05-05 16.58 16.65 16.54 16.54 0.1M
2021-05-04 16.47 16.56 16.45 16.47 0.1M
2021-05-03 16.50 16.53 16.41 16.48 0.0M
2021-04-30 16.36 16.39 16.33 16.39 0.0M
2021-04-29 16.26 16.33 16.23 16.33 0.1M
2021-04-28 16.24 16.25 16.21 16.23 0.1M
2021-04-27 16.22 16.25 16.22 16.25 0.1M
2021-04-26 16.18 16.25 16.17 16.24 0.1M
2021-04-23 16.22 16.24 16.16 16.17 0.0M
2021-04-22 16.26 16.26 16.13 16.17 0.1M
2021-04-21 16.30 16.30 16.22 16.26 0.0M
2021-04-20 16.38 16.43 16.31 16.38 0.1M
2021-04-19 16.31 16.45 16.31 16.35 0.0M
2021-04-16 16.48 16.48 16.35 16.35 0.1M
2021-04-15 16.46 16.47 16.35 16.42 0.1M
2021-04-14 16.39 16.47 16.36 16.40 0.1M
2021-04-13 16.30 16.37 16.27 16.37 0.1M
2021-04-12 16.30 16.30 16.16 16.27 0.1M
2021-04-09 16.12 16.17 16.10 16.16 0.1M
2021-04-08 16.10 16.10 16.05 16.05 0.1M
2021-04-07 16.08 16.16 16.07 16.10 0.1M
2021-04-06 15.98 16.12 15.96 16.06 0.1M
2021-04-05 16.07 16.12 15.96 15.96 0.1M
2021-04-01 16.09 16.11 16.04 16.10 0.1M
2021-03-31 15.91 16.08 15.90 16.08 0.1M
2021-03-30 15.88 15.95 15.87 15.93 0.1M
2021-03-29 15.83 15.88 15.82 15.85 0.0M
2021-03-26 15.75 15.91 15.75 15.79 0.1M
2021-03-25 15.66 15.79 15.65 15.75 0.1M
2021-03-24 15.79 15.84 15.77 15.77 0.0M
2021-03-23 15.75 15.81 15.74 15.74 0.0M
2021-03-22 15.72 15.80 15.71 15.76 0.1M
2021-03-19 15.77 15.87 15.72 15.83 0.1M
2021-03-18 15.87 15.89 15.76 15.81 0.0M
2021-03-17 15.87 15.97 15.87 15.90 0.0M
2021-03-16 15.94 15.99 15.89 15.93 0.1M
2021-03-15 15.81 15.95 15.81 15.88 0.1M
2021-03-12 15.89 15.93 15.81 15.81 0.0M
2021-03-11 15.89 16.00 15.87 15.93 0.1M
2021-03-10 15.86 15.89 15.79 15.87 0.1M
2021-03-09 15.65 15.85 15.65 15.78 0.1M
2021-03-08 15.57 15.73 15.55 15.62 0.1M
2021-03-05 15.60 15.66 15.50 15.65 0.0M
2021-03-04 15.59 15.70 15.51 15.58 0.1M
2021-03-03 15.66 15.71 15.58 15.59 0.1M
2021-03-02 15.64 15.71 15.64 15.66 0.0M
2021-03-01 15.68 15.76 15.60 15.70 0.1M
2021-02-26 15.40 15.57 15.40 15.57 0.1M
2021-02-25 15.57 15.61 15.33 15.40 0.1M
2021-02-24 15.52 15.66 15.52 15.57 0.0M
2021-02-23 15.55 15.56 15.49 15.52 0.1M
2021-02-22 15.49 15.59 15.49 15.56 0.1M
2021-02-19 15.63 15.64 15.50 15.51 0.1M
2021-02-18 15.57 15.61 15.55 15.59 0.0M
2021-02-17 15.63 15.70 15.52 15.59 0.0M
2021-02-16 15.67 15.74 15.64 15.72 0.1M
2021-02-12 15.67 15.76 15.64 15.68 0.1M
2021-02-11 15.65 15.90 15.59 15.63 0.1M
2021-02-10 15.60 15.66 15.56 15.61 0.1M
2021-02-09 15.46 15.62 15.46 15.57 0.0M
2021-02-08 15.43 15.52 15.43 15.49 0.0M
2021-02-05 15.48 15.48 15.37 15.37 0.1M
2021-02-04 15.35 15.47 15.35 15.46 0.1M
2021-02-03 15.40 15.40 15.30 15.37 0.0M
2021-02-02 15.22 15.36 15.20 15.36 0.1M
2021-02-01 15.21 15.23 15.13 15.16 0.0M
2021-01-29 15.14 15.15 15.06 15.11 0.0M
2021-01-28 15.15 15.22 15.09 15.16 0.1M
2021-01-27 15.08 15.17 15.07 15.09 0.0M
2021-01-26 15.25 15.25 15.13 15.23 0.1M
2021-01-25 15.14 15.23 15.09 15.23 0.1M
2021-01-22 15.14 15.22 15.14 15.18 0.1M
2021-01-21 15.25 15.28 15.21 15.23 0.1M
2021-01-20 15.27 15.27 15.20 15.21 0.1M
2021-01-19 15.30 15.34 15.24 15.31 0.1M
2021-01-15 15.36 15.36 15.25 15.29 0.1M
2021-01-14 15.32 15.39 15.23 15.35 0.1M
2021-01-13 15.19 15.29 15.14 15.28 0.1M
2021-01-12 15.02 15.15 15.02 15.14 0.1M
2021-01-11 15.04 15.06 14.98 15.05 0.1M
2021-01-08 15.05 15.10 15.01 15.05 0.1M
2021-01-07 15.06 15.12 14.93 15.05 0.1M
2021-01-06 14.96 15.08 14.91 15.00 0.0M
2021-01-05 14.97 15.06 14.95 15.00 0.0M
2021-01-04 15.10 15.12 14.88 14.95 0.1M