Barings Global Short Duration High Yield Fund (BGH)

BGH
🏛️ 미국 →
15.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.42 13.55 13.42 13.44 0.1M
2023-12-28 13.41 13.50 13.31 13.47 0.1M
2023-12-27 13.50 13.57 13.44 13.45 0.1M
2023-12-26 13.50 13.56 13.47 13.49 0.1M
2023-12-22 13.52 13.55 13.38 13.49 0.1M
2023-12-21 13.37 13.49 13.37 13.49 0.1M
2023-12-20 13.55 13.57 13.34 13.35 0.1M
2023-12-19 13.51 13.62 13.49 13.49 0.1M
2023-12-18 13.56 13.67 13.56 13.60 0.1M
2023-12-15 13.55 13.61 13.45 13.56 0.0M
2023-12-14 13.49 13.52 13.42 13.48 0.1M
2023-12-13 13.23 13.45 13.20 13.45 0.1M
2023-12-12 13.17 13.24 13.15 13.19 0.0M
2023-12-11 13.15 13.21 13.14 13.16 0.0M
2023-12-08 13.20 13.23 13.13 13.16 0.1M
2023-12-07 13.20 13.25 13.18 13.23 0.1M
2023-12-06 13.18 13.21 13.16 13.18 0.0M
2023-12-05 13.12 13.16 13.12 13.13 0.1M
2023-12-04 13.02 13.13 13.02 13.05 0.1M
2023-12-01 12.97 13.10 12.95 13.09 0.1M
2023-11-30 12.88 12.94 12.85 12.92 0.1M
2023-11-29 12.83 12.94 12.81 12.89 0.1M
2023-11-28 12.88 12.90 12.80 12.82 0.1M
2023-11-27 13.00 13.00 12.82 12.85 0.1M
2023-11-24 12.95 12.98 12.92 12.98 0.0M
2023-11-22 13.01 13.01 12.88 12.92 0.1M
2023-11-21 13.02 13.02 12.93 12.95 0.0M
2023-11-20 13.00 13.02 12.93 12.98 0.1M
2023-11-17 13.07 13.07 12.92 13.05 0.1M
2023-11-16 12.85 12.95 12.82 12.94 0.0M
2023-11-15 12.91 12.92 12.83 12.84 0.1M
2023-11-14 12.75 12.88 12.73 12.85 0.1M
2023-11-13 12.69 12.69 12.60 12.62 0.0M
2023-11-10 12.63 12.71 12.63 12.69 0.0M
2023-11-09 12.67 12.75 12.57 12.59 0.0M
2023-11-08 12.62 12.73 12.61 12.67 0.1M
2023-11-07 12.58 12.62 12.55 12.60 0.0M
2023-11-06 12.73 12.73 12.46 12.52 0.1M
2023-11-03 12.55 12.70 12.54 12.69 0.1M
2023-11-02 12.36 12.53 12.36 12.49 0.1M
2023-11-01 12.15 12.30 12.11 12.30 0.1M
2023-10-31 12.08 12.14 12.05 12.10 0.1M
2023-10-30 12.04 12.08 12.02 12.05 0.1M
2023-10-27 12.04 12.05 12.00 12.00 0.0M
2023-10-26 11.98 12.04 11.96 12.04 0.1M
2023-10-25 12.10 12.10 11.92 11.95 0.1M
2023-10-24 12.10 12.18 12.06 12.11 0.1M
2023-10-23 12.05 12.18 12.04 12.05 0.1M
2023-10-20 12.11 12.17 12.08 12.08 0.0M
2023-10-19 12.32 12.35 12.21 12.21 0.0M
2023-10-18 12.38 12.38 12.25 12.32 0.1M
2023-10-17 12.36 12.38 12.31 12.35 0.0M
2023-10-16 12.52 12.52 12.31 12.35 0.1M
2023-10-13 12.56 12.56 12.41 12.45 0.1M
2023-10-12 12.56 12.56 12.40 12.45 0.1M
2023-10-11 12.54 12.60 12.54 12.57 0.1M
2023-10-10 12.46 12.57 12.45 12.54 0.1M
2023-10-09 12.50 12.59 12.48 12.55 0.1M
2023-10-06 12.44 12.50 12.39 12.49 0.1M
2023-10-05 12.48 12.52 12.46 12.48 0.1M
2023-10-04 12.32 12.52 12.32 12.45 0.1M
2023-10-03 12.50 12.56 12.41 12.42 0.1M
2023-10-02 12.68 12.75 12.54 12.57 0.1M
2023-09-29 12.73 12.82 12.69 12.70 0.1M
2023-09-28 12.75 12.75 12.69 12.73 0.1M
2023-09-27 12.84 12.85 12.69 12.70 0.1M
2023-09-26 12.98 12.98 12.75 12.78 0.1M
2023-09-25 13.02 13.02 12.91 12.92 0.1M
2023-09-22 13.00 13.04 12.96 12.99 0.0M
2023-09-21 13.10 13.10 12.95 12.97 0.1M
2023-09-20 13.16 13.35 13.08 13.09 0.1M
2023-09-19 13.25 13.25 13.18 13.21 0.1M
2023-09-18 13.11 13.26 13.11 13.22 0.1M
2023-09-15 13.14 13.17 13.08 13.13 0.0M
2023-09-14 13.21 13.27 13.13 13.15 0.1M
2023-09-13 13.33 13.39 13.20 13.21 0.1M
2023-09-12 13.30 13.38 13.26 13.31 0.0M
2023-09-11 13.29 13.31 13.25 13.31 0.0M
2023-09-08 13.31 13.31 13.24 13.25 0.0M
2023-09-07 13.40 13.40 13.21 13.28 0.1M
2023-09-06 13.44 13.44 13.28 13.38 0.0M
2023-09-05 13.31 13.45 13.29 13.44 0.0M
2023-09-01 13.31 13.31 13.23 13.28 0.0M
2023-08-31 13.30 13.35 13.17 13.19 0.1M
2023-08-30 13.22 13.28 13.20 13.28 0.1M
2023-08-29 13.10 13.21 13.10 13.20 0.1M
2023-08-28 13.18 13.22 13.11 13.13 0.0M
2023-08-25 13.15 13.19 13.13 13.15 0.0M
2023-08-24 13.24 13.24 13.06 13.11 0.0M
2023-08-23 13.20 13.28 13.15 13.18 0.1M
2023-08-22 13.25 13.25 13.14 13.16 0.1M
2023-08-21 13.41 13.44 13.30 13.33 0.1M
2023-08-18 13.26 13.35 13.24 13.32 0.1M
2023-08-17 13.39 13.43 13.25 13.27 0.1M
2023-08-16 13.41 13.48 13.40 13.43 0.1M
2023-08-15 13.57 13.57 13.46 13.47 0.0M
2023-08-14 13.50 13.57 13.47 13.54 0.0M
2023-08-11 13.51 13.53 13.45 13.51 0.0M
2023-08-10 13.49 13.50 13.44 13.46 0.1M
2023-08-09 13.38 13.42 13.35 13.40 0.0M
2023-08-08 13.36 13.40 13.30 13.36 0.1M
2023-08-07 13.23 13.36 13.19 13.35 0.1M
2023-08-04 13.26 13.26 13.15 13.19 0.1M
2023-08-03 13.26 13.26 13.13 13.15 0.1M
2023-08-02 13.24 13.34 13.24 13.26 0.1M
2023-08-01 13.37 13.41 13.29 13.31 0.1M
2023-07-31 13.28 13.42 13.28 13.38 0.1M
2023-07-28 13.30 13.43 13.30 13.35 0.1M
2023-07-27 13.30 13.37 13.24 13.24 0.1M
2023-07-26 13.23 13.36 13.23 13.35 0.1M
2023-07-25 13.33 13.38 13.26 13.34 0.1M
2023-07-24 13.40 13.40 13.29 13.35 0.0M
2023-07-21 13.42 13.48 13.42 13.45 0.0M
2023-07-20 13.41 13.51 13.38 13.39 0.0M
2023-07-19 13.58 13.60 13.51 13.53 0.0M
2023-07-18 13.50 13.55 13.43 13.55 0.0M
2023-07-17 13.45 13.51 13.42 13.49 0.0M
2023-07-14 13.44 13.50 13.38 13.42 0.0M
2023-07-13 13.54 13.55 13.43 13.44 0.0M
2023-07-12 13.40 13.51 13.33 13.47 0.1M
2023-07-11 13.26 13.34 13.24 13.34 0.1M
2023-07-10 13.22 13.26 13.16 13.20 0.1M
2023-07-07 13.14 13.22 13.11 13.19 0.0M
2023-07-06 13.20 13.20 13.08 13.13 0.1M
2023-07-05 13.14 13.27 13.08 13.27 0.1M
2023-07-03 13.17 13.22 13.08 13.13 0.0M
2023-06-30 13.09 13.10 13.00 13.04 0.1M
2023-06-29 13.17 13.17 12.97 12.99 0.1M
2023-06-28 13.05 13.12 13.02 13.12 0.0M
2023-06-27 13.09 13.09 13.00 13.02 0.1M
2023-06-26 13.07 13.15 13.03 13.07 0.1M
2023-06-23 13.16 13.17 13.07 13.10 0.0M
2023-06-22 13.20 13.29 13.07 13.09 0.1M
2023-06-21 13.25 13.30 13.19 13.20 0.0M
2023-06-20 13.31 13.44 13.31 13.38 0.1M
2023-06-16 13.29 13.36 13.21 13.29 0.0M
2023-06-15 13.34 13.40 13.13 13.31 0.1M
2023-06-14 13.15 13.41 13.12 13.40 0.3M
2023-06-13 13.04 13.20 13.02 13.16 0.1M
2023-06-12 12.98 13.03 12.96 13.01 0.0M
2023-06-09 13.02 13.04 12.94 12.95 0.0M
2023-06-08 13.02 13.05 13.01 13.02 0.0M
2023-06-07 12.95 13.03 12.93 13.01 0.1M
2023-06-06 12.90 12.92 12.79 12.92 0.1M
2023-06-05 12.95 12.95 12.85 12.87 0.0M
2023-06-02 12.91 12.98 12.80 12.91 0.1M
2023-06-01 12.83 12.85 12.70 12.79 0.1M
2023-05-31 12.60 12.74 12.59 12.72 0.1M
2023-05-30 12.58 12.70 12.55 12.60 0.1M
2023-05-26 12.55 12.59 12.51 12.55 0.1M
2023-05-25 12.58 12.62 12.47 12.50 0.1M
2023-05-24 12.80 12.80 12.58 12.61 0.1M
2023-05-23 12.77 12.87 12.70 12.70 0.1M
2023-05-22 12.86 12.96 12.84 12.84 0.0M
2023-05-19 12.95 13.01 12.76 12.77 0.0M
2023-05-18 13.12 13.16 13.00 13.02 0.1M
2023-05-17 13.12 13.18 13.03 13.14 0.0M
2023-05-16 13.15 13.27 13.08 13.11 0.0M
2023-05-15 13.19 13.21 13.10 13.12 0.0M
2023-05-12 13.16 13.17 13.06 13.12 0.0M
2023-05-11 13.27 13.27 13.10 13.18 0.1M
2023-05-10 13.30 13.30 13.14 13.20 0.0M
2023-05-09 13.15 13.19 13.07 13.17 0.0M
2023-05-08 13.10 13.12 12.97 13.07 0.1M
2023-05-05 13.00 13.11 12.98 13.08 0.0M
2023-05-04 13.00 13.00 12.84 12.92 0.1M
2023-05-03 12.97 13.12 12.97 12.97 0.1M
2023-05-02 13.15 13.16 12.97 12.97 0.1M
2023-05-01 13.15 13.79 13.11 13.19 0.1M
2023-04-28 13.16 13.16 13.08 13.11 0.0M
2023-04-27 12.96 13.15 12.96 13.08 0.1M
2023-04-26 12.96 13.11 12.93 12.96 0.2M
2023-04-25 13.38 13.38 13.10 13.15 0.1M
2023-04-24 13.32 13.34 13.26 13.29 0.0M
2023-04-21 13.29 13.29 13.18 13.23 0.1M
2023-04-20 13.26 13.32 13.22 13.22 0.0M
2023-04-19 13.24 13.34 13.15 13.26 0.1M
2023-04-18 13.41 13.46 13.38 13.38 0.1M
2023-04-17 13.41 13.46 13.31 13.37 0.1M
2023-04-14 13.50 13.52 13.39 13.42 0.1M
2023-04-13 13.30 13.49 13.30 13.49 0.1M
2023-04-12 13.20 13.25 13.12 13.25 0.1M
2023-04-11 13.05 13.20 13.02 13.16 0.2M
2023-04-10 12.99 13.01 12.89 13.01 0.1M
2023-04-06 12.99 12.99 12.90 12.96 0.1M
2023-04-05 13.04 13.09 12.88 12.93 0.1M
2023-04-04 13.14 13.21 13.04 13.05 0.1M
2023-04-03 13.03 13.17 13.03 13.15 0.1M
2023-03-31 12.87 12.98 12.87 12.90 0.0M
2023-03-30 12.87 12.92 12.80 12.88 0.1M
2023-03-29 12.76 12.80 12.65 12.80 0.0M
2023-03-28 12.60 12.64 12.55 12.64 0.0M
2023-03-27 12.66 12.68 12.51 12.57 0.1M
2023-03-24 12.68 12.68 12.51 12.57 0.1M
2023-03-23 12.58 12.65 12.49 12.63 0.1M
2023-03-22 12.78 12.78 12.55 12.55 0.1M
2023-03-21 12.62 12.84 12.61 12.80 0.1M
2023-03-20 12.54 12.56 12.45 12.49 0.0M
2023-03-17 12.68 12.68 12.43 12.48 0.1M
2023-03-16 12.42 12.69 12.42 12.68 0.1M
2023-03-15 12.98 12.98 12.41 12.43 0.3M
2023-03-14 12.93 13.17 12.90 12.97 0.0M
2023-03-13 13.22 13.22 12.73 12.82 0.1M
2023-03-10 13.41 13.45 13.18 13.25 0.1M
2023-03-09 13.57 13.57 13.32 13.35 0.0M
2023-03-08 13.60 13.66 13.45 13.50 0.0M
2023-03-07 13.69 13.71 13.53 13.55 0.0M
2023-03-06 13.64 13.78 13.55 13.67 0.1M
2023-03-03 13.48 13.64 13.48 13.59 0.0M
2023-03-02 13.50 13.51 13.37 13.48 0.1M
2023-03-01 13.62 13.64 13.46 13.50 0.1M
2023-02-28 13.58 13.65 13.55 13.59 0.1M
2023-02-27 13.55 13.60 13.44 13.54 0.1M
2023-02-24 13.47 13.52 13.42 13.50 0.0M
2023-02-23 13.40 13.51 13.37 13.49 0.0M
2023-02-22 13.32 13.40 13.32 13.40 0.0M
2023-02-21 13.54 13.54 13.20 13.21 0.1M
2023-02-17 13.55 13.60 13.48 13.54 0.0M
2023-02-16 13.58 13.58 13.51 13.53 0.1M
2023-02-15 13.69 13.72 13.60 13.68 0.1M
2023-02-14 13.72 13.73 13.63 13.64 0.0M
2023-02-13 13.67 13.74 13.64 13.65 0.1M
2023-02-10 13.65 13.70 13.60 13.62 0.1M
2023-02-09 13.83 13.84 13.65 13.66 0.0M
2023-02-08 13.84 13.85 13.72 13.75 0.0M
2023-02-07 13.75 13.84 13.70 13.84 0.0M
2023-02-06 13.85 13.90 13.68 13.75 0.1M
2023-02-03 14.01 14.06 13.80 13.85 0.1M
2023-02-02 13.91 14.01 13.85 13.92 0.1M
2023-02-01 13.82 13.82 13.66 13.77 0.1M
2023-01-31 13.70 13.70 13.61 13.70 0.0M
2023-01-30 13.51 13.62 13.50 13.60 0.0M
2023-01-27 13.49 13.58 13.48 13.51 0.1M
2023-01-26 13.58 13.63 13.46 13.51 0.1M
2023-01-25 13.59 13.59 13.46 13.53 0.0M
2023-01-24 13.66 13.71 13.57 13.60 0.0M
2023-01-23 13.59 13.64 13.58 13.64 0.1M
2023-01-20 13.57 13.60 13.56 13.58 0.0M
2023-01-19 13.64 13.67 13.58 13.64 0.1M
2023-01-18 13.66 13.75 13.55 13.64 0.1M
2023-01-17 13.63 13.66 13.44 13.53 0.1M
2023-01-13 13.49 13.64 13.38 13.62 0.1M
2023-01-12 13.40 13.49 13.37 13.48 0.1M
2023-01-11 13.29 13.35 13.29 13.34 0.1M
2023-01-10 13.18 13.28 13.10 13.25 0.0M
2023-01-09 13.16 13.24 13.13 13.17 0.1M
2023-01-06 12.90 13.10 12.90 13.10 0.0M
2023-01-05 12.85 12.97 12.79 12.80 0.1M
2023-01-04 12.86 13.04 12.86 12.92 0.1M
2023-01-03 12.85 12.88 12.69 12.77 0.1M