BrandywineGLOBAL Global Income Opportunities Fund Inc.のデータ

BrandywineGLOBAL Global Income Opportunities Fund Inc.の基本情報

名前 BrandywineGLOBAL Global Income Opportunities Fund Inc.
ティッカー BWG
国 United States
上場年 2012.0
セクター nan

BrandywineGLOBAL Global Income Opportunities Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.75 12.62 12.75 12.67 47300.0 12.67
2021-02-12 12.71 12.56 12.56 12.68 55200.0 12.68
2021-02-11 12.83 12.55 12.75 12.64 98200.0 12.64
2021-02-10 12.85 12.61 12.68 12.7 94000.0 12.7
2021-02-09 12.71 12.58 12.58 12.7 103300.0 12.7
2021-02-08 12.59 12.51 12.55 12.56 55900.0 12.56
2021-02-05 12.55 12.47 12.49 12.51 60200.0 12.51
2021-02-04 12.51 12.44 12.51 12.49 120500.0 12.49
2021-02-03 12.52 12.39 12.39 12.52 76300.0 12.52
2021-02-02 12.46 12.36 12.41 12.43 72300.0 12.43
2021-02-01 12.47 12.36 12.44 12.4 49500.0 12.4
2021-01-29 12.47 12.36 12.47 12.38 50000.0 12.38
2021-01-28 12.6 12.33 12.33 12.6 42500.0 12.6
2021-01-27 12.41 12.29 12.35 12.35 20900.0 12.35
2021-01-26 12.39 12.33 12.33 12.35 41500.0 12.35
2021-01-25 12.37 12.29 12.35 12.33 115900.0 12.33
2021-01-22 12.4 12.3 12.37 12.4 41000.0 12.4
2021-01-21 12.39 12.31 12.39 12.35 16100.0 12.35
2021-01-20 12.42 12.31 12.36 12.34 68000.0 12.27
2021-01-19 12.35 12.27 12.27 12.32 41900.0 12.25
2021-01-15 12.43 12.27 12.43 12.29 63400.0 12.22
2021-01-14 12.48 12.33 12.33 12.43 75000.0 12.35
2021-01-13 12.37 12.27 12.35 12.29 73100.0 12.22
2021-01-12 12.34 12.27 12.34 12.29 30000.0 12.22
2021-01-11 12.4 12.12 12.24 12.4 122700.0 12.32
2021-01-08 12.3 12.2 12.27 12.25 30700.0 12.18
2021-01-07 12.35 12.17 12.35 12.32 196500.0 12.25
2021-01-06 12.37 12.28 12.35 12.31 79600.0 12.24
2021-01-05 12.42 12.36 12.42 12.37 38200.0 12.29
2021-01-04 12.52 12.39 12.49 12.41 44900.0 12.33
2020-12-31 12.5 12.4 12.46 12.49 35700.0 12.41
2020-12-30 12.45 12.36 12.45 12.42 59500.0 12.34
2020-12-29 12.45 12.33 12.45 12.43 94300.0 12.28
2020-12-28 12.39 12.31 12.31 12.38 35100.0 12.23
2020-12-24 12.38 12.31 12.35 12.32 18200.0 12.17
2020-12-23 12.31 12.21 12.24 12.28 17500.0 12.13
2020-12-22 12.39 12.2 12.39 12.28 60500.0 12.13
2020-12-21 12.56 12.44 12.55 12.48 57600.0 12.26
2020-12-18 12.66 12.57 12.66 12.58 19700.0 12.35
2020-12-17 12.7 12.58 12.58 12.62 44100.0 12.39
2020-12-16 12.6 12.51 12.53 12.57 63800.0 12.34
2020-12-15 12.52 12.44 12.5 12.51 35500.0 12.28
2020-12-14 12.53 12.48 12.49 12.52 50100.0 12.29
2020-12-11 12.51 12.48 12.48 12.48 63300.0 12.26
2020-12-10 12.49 12.42 12.46 12.47 41100.0 12.25
2020-12-09 12.55 12.46 12.52 12.49 91600.0 12.27
2020-12-08 12.57 12.44 12.5 12.52 82600.0 12.29
2020-12-07 12.51 12.4 12.48 12.48 54800.0 12.26
2020-12-04 12.49 12.24 12.3 12.45 152000.0 12.23
2020-12-03 12.25 12.08 12.1 12.22 48300.0 12.0
2020-12-02 12.09 11.94 11.99 12.09 54300.0 11.87
2020-12-01 12.04 11.93 11.94 12.02 70500.0 11.8
2020-11-30 11.92 11.85 11.9 11.91 58100.0 11.7
2020-11-27 11.95 11.86 11.87 11.92 46500.0 11.71
2020-11-25 11.89 11.82 11.89 11.84 14200.0 11.63
2020-11-24 11.89 11.84 11.84 11.86 41300.0 11.65
2020-11-23 11.86 11.73 11.73 11.85 86300.0 11.64
2020-11-20 11.79 11.73 11.74 11.79 40100.0 11.58
2020-11-19 11.77 11.68 11.74 11.74 50400.0 11.53
2020-11-18 11.81 11.69 11.69 11.78 127800.0 11.5
2020-11-17 11.64 11.55 11.55 11.63 45700.0 11.35
2020-11-16 11.66 11.57 11.66 11.6 70100.0 11.32
2020-11-13 11.56 11.5 11.51 11.54 40900.0 11.26
2020-11-12 11.54 11.48 11.49 11.52 43500.0 11.25
2020-11-11 11.5 11.41 11.42 11.48 82400.0 11.21
2020-11-10 11.51 11.36 11.36 11.46 105200.0 11.19
2020-11-09 11.56 11.39 11.56 11.42 124900.0 11.15
2020-11-06 11.4 11.29 11.32 11.37 73500.0 11.1
2020-11-05 11.31 11.18 11.18 11.28 74200.0 11.01
2020-11-04 11.17 11.02 11.09 11.11 45400.0 10.85
2020-11-03 11.12 10.47 11.02 11.04 56700.0 10.78
2020-11-02 11.06 10.99 11.05 11.01 48400.0 10.75
2020-10-30 11.15 10.92 11.15 11.01 105200.0 10.75
2020-10-29 11.19 11.08 11.14 11.17 26300.0 10.9
2020-10-28 11.19 11.1 11.15 11.16 194100.0 10.89
2020-10-27 11.26 11.19 11.26 11.22 19900.0 10.95
2020-10-26 11.27 11.17 11.2 11.21 82300.0 10.94
2020-10-23 11.36 11.26 11.34 11.3 24500.0 11.03
2020-10-22 11.4 10.49 11.33 11.31 72900.0 11.04
2020-10-21 11.48 11.4 11.48 11.42 32800.0 11.08
2020-10-20 11.5 11.41 11.45 11.5 35500.0 11.16
2020-10-19 11.6 11.4 11.58 11.43 69300.0 11.09
2020-10-16 11.59 10.96 11.57 11.58 48100.0 11.23
2020-10-15 11.6 11.49 11.55 11.6 57800.0 11.25
2020-10-14 11.62 11.58 11.61 11.62 73600.0 11.27
2020-10-13 11.64 11.54 11.62 11.6 70100.0 11.25
2020-10-12 11.65 11.6 11.65 11.63 26300.0 11.28
2020-10-09 11.68 11.64 11.68 11.66 45000.0 11.31
2020-10-08 11.63 11.57 11.63 11.6 63800.0 11.25
2020-10-07 11.58 11.54 11.55 11.56 30100.0 11.22
2020-10-06 11.59 11.48 11.55 11.51 89100.0 11.17
2020-10-05 11.58 11.44 11.44 11.53 61600.0 11.19
2020-10-02 11.48 11.41 11.48 11.48 47800.0 11.14
2020-10-01 11.57 11.51 11.55 11.52 179800.0 11.18
2020-09-30 11.54 11.38 11.38 11.51 308900.0 11.17
2020-09-29 11.6 11.38 11.6 11.42 350200.0 11.08
2020-09-28 11.69 11.58 11.69 11.61 37900.0 11.26
2020-09-25 11.74 11.53 11.71 11.6 179200.0 11.25
2020-09-24 11.81 11.61 11.78 11.7 56000.0 11.35
2020-09-23 12.15 11.75 12.12 11.76 76800.0 11.41
2020-09-22 12.24 12.05 12.1 12.24 221900.0 11.87
2020-09-21 12.3 12.15 12.28 12.19 173500.0 11.76
2020-09-18 12.55 12.49 12.51 12.52 172100.0 12.08
2020-09-17 12.57 12.45 12.45 12.47 246500.0 12.03
2020-09-16 12.54 12.49 12.49 12.5 123500.0 12.06
2020-09-15 12.56 12.46 12.52 12.5 132500.0 12.06
2020-09-14 12.51 12.41 12.48 12.49 187600.0 12.05
2020-09-11 12.55 12.49 12.52 12.5 37600.0 12.06
2020-09-10 12.55 12.46 12.49 12.51 108400.0 12.07
2020-09-09 12.49 12.44 12.45 12.47 58700.0 12.03
2020-09-08 12.43 12.35 12.35 12.41 69100.0 11.97
2020-09-04 12.5 12.42 12.42 12.45 75500.0 12.01
2020-09-03 12.51 12.42 12.48 12.47 72800.0 12.03
2020-09-02 12.52 12.38 12.42 12.48 73400.0 12.04
2020-09-01 12.41 12.33 12.33 12.4 115500.0 11.96
2020-08-31 12.4 12.34 12.35 12.37 56500.0 11.93
2020-08-28 12.31 12.24 12.27 12.31 80500.0 11.87
2020-08-27 12.41 12.22 12.39 12.22 101000.0 11.79
2020-08-26 12.41 12.35 12.41 12.37 111500.0 11.93
2020-08-25 12.46 12.42 12.43 12.43 66500.0 11.99
2020-08-24 12.5 12.43 12.45 12.44 31500.0 12.0
2020-08-21 12.51 12.42 12.51 12.44 52500.0 12.0
2020-08-20 12.59 12.54 12.56 12.55 45800.0 12.04
2020-08-19 12.6 12.54 12.55 12.57 100500.0 12.06
2020-08-18 12.53 12.45 12.45 12.53 65800.0 12.02
2020-08-17 12.51 12.45 12.48 12.5 124000.0 11.99
2020-08-14 12.51 12.41 12.44 12.42 36200.0 11.91
2020-08-13 12.54 12.4 12.5 12.41 49000.0 11.9
2020-08-12 12.57 12.55 12.56 12.55 15900.0 12.04
2020-08-11 12.6 12.55 12.59 12.55 29600.0 12.04
2020-08-10 12.64 12.6 12.61 12.6 62200.0 12.09
2020-08-07 12.63 12.6 12.63 12.62 37000.0 12.11
2020-08-06 12.62 12.59 12.61 12.62 75200.0 12.11
2020-08-05 12.66 12.57 12.58 12.59 53400.0 12.08
2020-08-04 12.65 12.57 12.57 12.57 55200.0 12.06
2020-08-03 12.63 12.52 12.53 12.56 24400.0 12.05
2020-07-31 12.58 12.5 12.5 12.53 96400.0 12.02
2020-07-30 12.54 12.51 12.51 12.53 25800.0 12.02
2020-07-29 12.57 12.52 12.54 12.57 72800.0 12.06
2020-07-28 12.53 12.44 12.45 12.5 49600.0 11.99
2020-07-27 12.48 12.41 12.41 12.48 43200.0 11.97
2020-07-24 12.49 12.34 12.49 12.4 172500.0 11.89
2020-07-23 12.51 12.42 12.42 12.46 90800.0 11.95
2020-07-22 12.54 12.44 12.47 12.46 70000.0 11.88
2020-07-21 12.49 12.43 12.48 12.45 36600.0 11.88
2020-07-20 12.42 12.28 12.34 12.42 115600.0 11.85
2020-07-17 12.33 12.27 12.27 12.33 28900.0 11.76
2020-07-16 12.33 12.28 12.3 12.31 30700.0 11.74
2020-07-15 12.36 12.22 12.22 12.36 81900.0 11.79
2020-07-14 12.27 12.18 12.18 12.27 200400.0 11.7
2020-07-13 12.2 12.16 12.2 12.17 149700.0 11.61
2020-07-10 12.21 12.12 12.15 12.18 177200.0 11.62
2020-07-09 12.15 12.12 12.14 12.13 170700.0 11.57
2020-07-08 12.19 12.11 12.17 12.15 104100.0 11.59
2020-07-07 12.38 12.09 12.28 12.12 732500.0 11.56
2020-07-06 11.77 11.62 11.64 11.74 124300.0 11.2
2020-07-02 11.66 11.6 11.62 11.64 53200.0 11.1
2020-07-01 11.6 11.53 11.53 11.57 74700.0 11.04
2020-06-30 11.58 11.51 11.56 11.54 81600.0 11.01
2020-06-29 11.54 11.44 11.44 11.54 62800.0 11.01
2020-06-26 11.44 11.36 11.44 11.41 118200.0 10.88
2020-06-25 11.55 11.41 11.5 11.46 160400.0 10.93
2020-06-24 11.69 11.54 11.69 11.55 127700.0 11.02
2020-06-23 11.69 11.64 11.66 11.65 121300.0 11.11
2020-06-22 11.66 11.61 11.64 11.66 27600.0 11.12
2020-06-19 11.79 11.69 11.75 11.7 27500.0 11.09
2020-06-18 11.75 11.7 11.73 11.74 35600.0 11.13
2020-06-17 11.8 11.7 11.8 11.72 118300.0 11.11
2020-06-16 11.83 11.7 11.79 11.74 69300.0 11.13
2020-06-15 11.66 11.45 11.56 11.66 83600.0 11.06
2020-06-12 11.65 11.52 11.64 11.63 69700.0 11.03
2020-06-11 11.76 11.44 11.76 11.48 134000.0 10.88
2020-06-10 11.93 11.8 11.93 11.83 176900.0 11.22
2020-06-09 11.87 11.8 11.87 11.85 110800.0 11.24
2020-06-08 11.94 11.75 11.85 11.81 362000.0 11.2
2020-06-05 11.94 11.78 11.89 11.8 70000.0 11.19
2020-06-04 12.0 11.77 11.98 11.78 114000.0 11.17
2020-06-03 12.03 11.9 11.94 12.0 144700.0 11.38
2020-06-02 11.91 11.86 11.86 11.87 59900.0 11.25
2020-06-01 11.94 11.82 11.88 11.86 47600.0 11.24
2020-05-29 11.87 11.8 11.84 11.84 25700.0 11.23
2020-05-28 11.88 11.71 11.77 11.84 108500.0 11.23
2020-05-27 11.7 11.41 11.41 11.68 292300.0 11.07
2020-05-26 11.44 11.3 11.3 11.41 161100.0 10.82
2020-05-22 11.27 11.2 11.22 11.22 141100.0 10.64
2020-05-21 11.27 11.15 11.27 11.16 137500.0 10.58
2020-05-20 11.23 11.09 11.2 11.23 117900.0 10.65
2020-05-19 11.15 11.03 11.03 11.15 66200.0 10.51
2020-05-18 11.29 10.99 11.14 11.08 163600.0 10.44
2020-05-15 11.1 10.87 10.87 11.03 22500.0 10.39
2020-05-14 11.17 10.85 11.1 10.98 205600.0 10.35
2020-05-13 11.3 11.04 11.25 11.14 104900.0 10.5
2020-05-12 11.31 11.22 11.25 11.28 133300.0 10.63
2020-05-11 11.32 11.14 11.14 11.23 78200.0 10.58
2020-05-08 11.33 11.26 11.3 11.27 178800.0 10.62
2020-05-07 11.29 11.19 11.22 11.24 126600.0 10.59
2020-05-06 11.3 11.14 11.22 11.22 102900.0 10.57
2020-05-05 11.38 11.21 11.35 11.22 173400.0 10.57
2020-05-04 11.34 11.06 11.1 11.22 65700.0 10.57
2020-05-01 11.2 11.0 11.17 11.07 85900.0 10.43
2020-04-30 11.22 11.07 11.09 11.17 157500.0 10.52
2020-04-29 11.19 10.94 10.96 11.16 127100.0 10.51
2020-04-28 11.02 10.88 10.98 10.9 168400.0 10.27
2020-04-27 10.98 10.92 10.92 10.94 49700.0 10.31
2020-04-24 11.08 10.97 11.0 10.97 12800.0 10.34
2020-04-23 11.35 10.96 11.03 11.03 104500.0 10.39
2020-04-22 11.13 10.95 10.95 11.01 63400.0 10.37
2020-04-21 11.11 10.72 11.11 10.96 89800.0 10.26
2020-04-20 11.21 10.97 11.16 11.18 118400.0 10.47
2020-04-17 11.24 11.03 11.12 11.19 187500.0 10.48
2020-04-16 11.04 10.9 10.94 11.01 162700.0 10.31
2020-04-15 11.06 10.88 11.04 10.99 103200.0 10.29
2020-04-14 11.2 11.04 11.07 11.14 215700.0 10.43
2020-04-13 11.28 10.88 11.28 10.97 78200.0 10.27
2020-04-09 11.61 11.16 11.16 11.19 68200.0 10.48
2020-04-08 11.32 10.79 10.92 10.96 59600.0 10.26
2020-04-07 10.9 10.66 10.82 10.8 150400.0 10.11
2020-04-06 10.67 10.46 10.56 10.54 80700.0 9.87
2020-04-03 10.53 10.4 10.45 10.42 98400.0 9.75
2020-04-02 10.68 10.31 10.5 10.52 57200.0 9.85
2020-04-01 10.49 10.2 10.39 10.44 84800.0 9.77
2020-03-31 10.64 10.39 10.44 10.54 94300.0 9.87
2020-03-30 10.32 9.74 10.31 10.3 73100.0 9.64
2020-03-27 10.3 10.12 10.28 10.25 43400.0 9.6
2020-03-26 10.55 9.81 9.81 10.46 65900.0 9.79
2020-03-25 10.04 9.57 9.57 9.95 146700.0 9.31
2020-03-24 10.09 9.63 9.65 9.73 83400.0 9.11
2020-03-23 9.55 9.2 9.34 9.2 138500.0 8.61
2020-03-20 9.98 9.25 9.25 9.75 88000.0 9.06
2020-03-19 9.48 8.6 8.68 9.25 209100.0 8.6
2020-03-18 10.19 8.54 10.16 8.9 216400.0 8.27
2020-03-17 10.65 10.1 10.34 10.65 177600.0 9.9
2020-03-16 10.61 10.05 10.05 10.22 116400.0 9.5
2020-03-13 11.49 11.08 11.16 11.39 89700.0 10.59
2020-03-12 11.68 10.36 11.68 11.07 157100.0 10.29
2020-03-11 12.42 12.04 12.38 12.11 161800.0 11.26
2020-03-10 12.6 12.36 12.41 12.59 161900.0 11.7
2020-03-09 12.68 12.26 12.54 12.31 153900.0 11.44
2020-03-06 13.03 12.83 12.83 13.03 77400.0 12.11
2020-03-05 13.19 12.88 12.89 13.05 133500.0 12.13
2020-03-04 13.29 13.14 13.14 13.17 135200.0 12.24
2020-03-03 13.2 13.01 13.07 13.04 287900.0 12.12
2020-03-02 13.12 12.63 12.68 13.0 292300.0 12.08
2020-02-28 12.93 12.43 12.93 12.8 107700.0 11.9
2020-02-27 13.2 12.97 13.17 13.03 85600.0 12.11
2020-02-26 13.3 13.2 13.26 13.24 283900.0 12.31
2020-02-25 13.42 13.13 13.36 13.25 120500.0 12.31
2020-02-24 13.4 13.24 13.35 13.36 112100.0 12.42
2020-02-21 13.6 13.45 13.57 13.48 145600.0 12.53
2020-02-20 13.56 13.4 13.4 13.54 126000.0 12.58
2020-02-19 13.54 13.38 13.38 13.53 468700.0 12.51
2020-02-18 13.31 13.09 13.1 13.29 113000.0 12.29