BrandywineGlobal Global Income Opportunities Fund Inc (BWG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.04651162791 | 8.6 | 8.74 | 8.49 | 39467 | 8.61724806 | CS |
| 4 | 0.14 | 1.67264038232 | 8.37 | 8.74 | 8.22 | 36757 | 8.43546164 | CS |
| 12 | 0.64 | 8.13214739517 | 7.87 | 8.74 | 7.87 | 41123 | 8.34385655 | CS |
| 26 | -0.07 | -0.815850815851 | 8.58 | 8.74 | 7.81 | 48423 | 8.343446 | CS |
| 52 | 0.1 | 1.18906064209 | 8.41 | 8.74 | 6.86 | 51796 | 8.11632113 | CS |
| 156 | -3.91 | -31.4814814815 | 12.42 | 13.09 | 6.86 | 55404 | 9.12332973 | CS |
| 260 | -3.34 | -28.1856540084 | 11.85 | 13.6 | 6.86 | 65839 | 10.57793544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.51 | -0.13 | -1.52 | 8.66 | 8.66 | 8.49 | 58778 |
| 1721342400 | 8.641 | -0.02 | -0.22 | 8.66 | 8.66 | 8.61 | 21145 |
| 1721256000 | 8.66 | 0 | 0.00 | 8.6199999 | 8.6652 | 8.6199999 | 6705 |
| 1721169600 | 8.66 | 0.06 | 0.70 | 8.64 | 8.67 | 8.6301 | 24863 |
| 1721083200 | 8.6 | -0.01 | -0.12 | 8.61 | 8.74 | 8.575 | 80360 |
| 1720824000 | 8.61 | 0.06 | 0.70 | 8.6 | 8.61 | 8.52 | 64262 |
| 1720737600 | 8.55 | 0.08 | 0.94 | 8.5399999 | 8.56 | 8.5 | 38911 |
| 1720651200 | 8.47 | 0.05 | 0.59 | 8.45 | 8.55 | 8.4349 | 46163 |
| 1720564800 | 8.42 | 0.04 | 0.48 | 8.44 | 8.44 | 8.32 | 32685 |
| 1720478400 | 8.38 | -0.01 | -0.12 | 8.39 | 8.45 | 8.3699999 | 29345 |
| 1720219200 | 8.39 | -0.01 | -0.12 | 8.42 | 8.43 | 8.3699999 | 34355 |
| 1720040640 | 8.4 | 0.08 | 0.96 | 8.4 | 8.45 | 8.3699999 | 23506 |
| 1719960000 | 8.32 | 0.01 | 0.12 | 8.33 | 8.365 | 8.31 | 32648 |
| 1719873600 | 8.31 | 0.05 | 0.61 | 8.25 | 8.363 | 8.25 | 76956 |
| 1719614400 | 8.26 | -0.05 | -0.60 | 8.2899999 | 8.34 | 8.22 | 35578 |
| 1719528000 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.31 | 8.2449999 | 50357 |
| 1719441600 | 8.27 | -0.02 | -0.24 | 8.3 | 8.33 | 8.25 | 36673 |
| 1719355200 | 8.2899999 | -0.06 | -0.72 | 8.35 | 8.3699999 | 8.2899999 | 15984 |
| 1719268800 | 8.35 | -0.04 | -0.48 | 8.39 | 8.4599 | 8.33 | 21012 |
| 1719009600 | 8.39 | -0.04 | -0.47 | 8.3699999 | 8.41 | 8.31 | 26878 |
| 1718923200 | 8.43 | 0.01 | 0.12 | 8.39 | 8.44 | 8.35 | 41140 |
| 1718750400 | 8.42 | 0.09 | 1.08 | 8.3699999 | 8.46 | 8.31 | 52105 |
| 1718664000 | 8.33 | -0.03 | -0.36 | 8.38 | 8.38 | 8.25 | 17194 |
| 1718404800 | 8.36 | -0.02 | -0.24 | 8.36 | 8.43 | 8.35 | 17596 |
| 1718318400 | 8.38 | -0.07 | -0.83 | 8.49 | 8.49 | 8.3699999 | 24777 |
| 1718232000 | 8.45 | 0.07 | 0.84 | 8.4393 | 8.455 | 8.4 | 32297 |
| 1718145600 | 8.38 | -0.04 | -0.42 | 8.46 | 8.47 | 8.33 | 66231 |
| 1718059200 | 8.4149999 | -0.07 | -0.77 | 8.49 | 8.49 | 8.35 | 33356 |
| 1717800000 | 8.48 | 0.09 | 1.07 | 8.385 | 8.48 | 8.385 | 39349 |
| 1717713600 | 8.39 | -0.03 | -0.36 | 8.46 | 8.475 | 8.39 | 31071 |
| 1717627200 | 8.42 | 0.06 | 0.72 | 8.36 | 8.43 | 8.36 | 24120 |
| 1717540800 | 8.36 | 0.1 | 1.21 | 8.28 | 8.3699999 | 8.28 | 30822 |
| 1717454400 | 8.26 | 0.07 | 0.85 | 8.17 | 8.34 | 8.17 | 51787 |
| 1717195200 | 8.19 | 0.03 | 0.37 | 8.19 | 8.2039 | 8.16 | 29796 |
| 1717108800 | 8.16 | 0 | 0.00 | 8.18 | 8.2146 | 8.15 | 23200 |
| 1717022400 | 8.16 | -0.09 | -1.09 | 8.27 | 8.28 | 8.1199999 | 64713 |
| 1716936000 | 8.25 | -0.17 | -2.02 | 8.41 | 8.425 | 8.25 | 41878 |
| 1716590400 | 8.42 | 0.02 | 0.24 | 8.44 | 8.48 | 8.4 | 16893 |
| 1716504000 | 8.4 | -0.1 | -1.18 | 8.51 | 8.5399999 | 8.35 | 47810 |
| 1716417600 | 8.5 | -0.05 | -0.58 | 8.5 | 8.545 | 8.48 | 31657 |
| 1716331200 | 8.55 | 0.05 | 0.59 | 8.52 | 8.58 | 8.51 | 52866 |
| 1716244800 | 8.5 | -0.01 | -0.13 | 8.53 | 8.53 | 8.483 | 40408 |
| 1715985600 | 8.5109999 | 0.07 | 0.84 | 8.47 | 8.56 | 8.445 | 56171 |
| 1715899200 | 8.44 | -0.02 | -0.24 | 8.47 | 8.5 | 8.43 | 40347 |
| 1715812800 | 8.46 | 0.07 | 0.83 | 8.42 | 8.47 | 8.42 | 50343 |
| 1715726400 | 8.39 | 0.01 | 0.06 | 8.43 | 8.43 | 8.39 | 36075 |
| 1715640000 | 8.385 | -0.01 | -0.06 | 8.45 | 8.45 | 8.38 | 28490 |
| 1715380800 | 8.39 | -0.03 | -0.36 | 8.46 | 8.46 | 8.38 | 46140 |
| 1715294400 | 8.42 | -0.02 | -0.24 | 8.43 | 8.43 | 8.38 | 30207 |
| 1715208000 | 8.44 | 0.06 | 0.72 | 8.42 | 8.45 | 8.38 | 67097 |
| 1715121600 | 8.38 | 0.07 | 0.84 | 8.33 | 8.44 | 8.325 | 71764 |
| 1715035200 | 8.31 | 0.11 | 1.34 | 8.21 | 8.31 | 8.21 | 54102 |
| 1714776000 | 8.2 | 0.13 | 1.61 | 8.14 | 8.2 | 8.14 | 39071 |
| 1714689600 | 8.07 | 0.07 | 0.88 | 8.06 | 8.09 | 8.02 | 73346 |
| 1714603200 | 8 | 0.08 | 1.01 | 7.92 | 8.01 | 7.91 | 71538 |
| 1714516800 | 7.92 | -0.03 | -0.38 | 7.9 | 7.97 | 7.9 | 56969 |
| 1714430400 | 7.95 | 0.04 | 0.51 | 7.93 | 8 | 7.93 | 74566 |
| 1714171200 | 7.91 | 0.03 | 0.38 | 7.87 | 7.94 | 7.87 | 38311 |
| 1714084800 | 7.88 | -0.03 | -0.38 | 7.84 | 7.8901 | 7.81 | 49501 |
| 1713998400 | 7.91 | -0.08 | -1.01 | 7.96 | 7.99 | 7.9 | 61340 |
| 1713912000 | 7.991 | 0.01 | 0.14 | 7.98 | 8.0254999 | 7.98 | 53067 |
| 1713825600 | 7.98 | -0.01 | -0.13 | 7.96 | 8.05 | 7.96 | 55453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
