Hot Features
프리미엄
BrandywineGlobal Global Income Opportunities Fund Inc (BWG)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.824499411072 | 8.49 | 8.52 | 8.37 | 76900 | 8.44430586 | CS |
| 4 | 0.05 | 0.597371565114 | 8.37 | 8.57 | 8.3196 | 72170 | 8.46455018 | CS |
| 12 | 0.11 | 1.32370637786 | 8.31 | 8.57 | 7.9 | 80530 | 8.26049566 | CS |
| 26 | -0.36 | -4.10022779043 | 8.78 | 8.95 | 7.9 | 71433 | 8.42736988 | CS |
| 52 | -0.22 | -2.5462962963 | 8.64 | 8.95 | 7.81 | 58524 | 8.42398309 | CS |
| 156 | -1.72 | -16.9625246548 | 10.14 | 10.2843 | 6.86 | 57764 | 8.37149225 | CS |
| 260 | -2.74 | -24.5519713262 | 11.16 | 13.09 | 6.86 | 64140 | 9.99253692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741819200 | 8.42 | -0.04 | -0.47 | 8.5 | 8.51 | 8.3699999 | 122355 |
| 1741732800 | 8.46 | 0.01 | 0.12 | 8.48 | 8.48 | 8.41 | 40085 |
| 1741646400 | 8.45 | 0 | 0.00 | 8.45 | 8.4999 | 8.4 | 65889 |
| 1741390800 | 8.45 | -0.01 | -0.12 | 8.48 | 8.48 | 8.39 | 48134 |
| 1741304400 | 8.46 | -0.05 | -0.59 | 8.49 | 8.52 | 8.38 | 108039 |
| 1741218000 | 8.51 | -0.01 | -0.12 | 8.52 | 8.55 | 8.44 | 111569 |
| 1741131600 | 8.52 | -0.03 | -0.35 | 8.55 | 8.57 | 8.43 | 82232 |
| 1741045200 | 8.55 | 0.06 | 0.71 | 8.49 | 8.55 | 8.472 | 82472 |
| 1740786000 | 8.49 | 0.04 | 0.47 | 8.47 | 8.5 | 8.4 | 66328 |
| 1740699600 | 8.45 | -0.02 | -0.24 | 8.51 | 8.51 | 8.41 | 30869 |
| 1740613200 | 8.47 | 0.03 | 0.36 | 8.44 | 8.47 | 8.42 | 29492 |
| 1740526800 | 8.44 | 0.04 | 0.48 | 8.42 | 8.46 | 8.3666 | 40319 |
| 1740440400 | 8.4 | -0.03 | -0.36 | 8.43 | 8.4699 | 8.34 | 73117 |
| 1740181200 | 8.43 | -0.04 | -0.47 | 8.42 | 8.48 | 8.39 | 44657 |
| 1740094800 | 8.47 | 0 | 0.00 | 8.51 | 8.545 | 8.46 | 54439 |
| 1740008400 | 8.47 | -0.01 | -0.12 | 8.48 | 8.53 | 8.445 | 89196 |
| 1739922000 | 8.48 | 0.04 | 0.47 | 8.49 | 8.49 | 8.438 | 156662 |
| 1739576400 | 8.44 | 0.05 | 0.60 | 8.41 | 8.46 | 8.41 | 62054 |
| 1739490000 | 8.39 | 0.08 | 0.96 | 8.3699999 | 8.4 | 8.3196 | 63322 |
| 1739403600 | 8.31 | -0.04 | -0.48 | 8.34 | 8.39 | 8.31 | 84905 |
| 1739317200 | 8.35 | 0.01 | 0.12 | 8.38 | 8.38 | 8.3201 | 57673 |
| 1739230800 | 8.34 | -0.04 | -0.48 | 8.43 | 8.43 | 8.31 | 61474 |
| 1738971600 | 8.38 | -0.02 | -0.24 | 8.44 | 8.45 | 8.35 | 38769 |
| 1738885200 | 8.4 | -0.01 | -0.12 | 8.46 | 8.4719 | 8.33 | 94831 |
| 1738798800 | 8.41 | 0.06 | 0.72 | 8.39 | 8.41 | 8.36 | 50252 |
| 1738712400 | 8.35 | 0.06 | 0.72 | 8.34 | 8.39 | 8.319 | 72853 |
| 1738626000 | 8.2899999 | 0.03 | 0.36 | 8.21 | 8.3 | 8.2 | 61820 |
| 1738366800 | 8.26 | 0 | 0.00 | 8.28 | 8.2998999 | 8.23 | 55416 |
| 1738280400 | 8.26 | 0.04 | 0.49 | 8.26 | 8.27 | 8.2449999 | 53455 |
| 1738194000 | 8.22 | -0.07 | -0.84 | 8.32 | 8.32 | 8.1801 | 115788 |
| 1738107600 | 8.2899999 | 0 | 0.00 | 8.26 | 8.33 | 8.24 | 93693 |
| 1738021200 | 8.2899999 | 0.01 | 0.12 | 8.2899999 | 8.36 | 8.2 | 197335 |
| 1737762000 | 8.28 | 0.05 | 0.61 | 8.17 | 8.3 | 8.17 | 93698 |
| 1737675600 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1737589200 | 8.23 | 0.02 | 0.24 | 8.19 | 8.28 | 8.19 | 87610 |
| 1737502800 | 8.21 | 0.01 | 0.12 | 8.22 | 8.2805 | 8.2 | 83616 |
| 1737157200 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.17 | 98582 |
| 1737070800 | 8.28 | 0.2 | 2.48 | 8.1 | 8.32 | 8.08 | 118922 |
| 1736984400 | 8.08 | 0.11 | 1.38 | 8.06 | 8.0838 | 7.98 | 122339 |
| 1736898000 | 7.97 | 0 | 0.00 | 7.99 | 8.0399999 | 7.95 | 86739 |
| 1736811600 | 7.97 | 0 | 0.00 | 7.99 | 7.99 | 7.9 | 92262 |
| 1736552400 | 7.97 | -0.07 | -0.87 | 8.015 | 8.035 | 7.93 | 78630 |
| 1736379600 | 8.0399999 | 0.01 | 0.12 | 7.9861 | 8.1199999 | 7.98 | 65437 |
| 1736293200 | 8.03 | -0.04 | -0.50 | 8.075 | 8.09 | 7.99 | 61456 |
| 1736206800 | 8.07 | -0.03 | -0.37 | 8.1202 | 8.1499 | 8.06 | 80789 |
| 1735947600 | 8.1 | 0.05 | 0.62 | 8.09 | 8.11 | 8.05 | 30639 |
| 1735861200 | 8.05 | 0.05 | 0.63 | 8.05 | 8.09 | 8.02 | 56793 |
| 1735688400 | 8 | 0.05 | 0.63 | 7.95 | 8.02 | 7.91 | 85687 |
| 1735602000 | 7.95 | 0.02 | 0.25 | 7.93 | 8.01 | 7.9 | 79141 |
| 1735342800 | 7.93 | -0.15 | -1.86 | 8.0472 | 8.08 | 7.93 | 183296 |
| 1735256400 | 8.08 | -0.06 | -0.74 | 8.09 | 8.17 | 8.0211 | 74581 |
| 1735077840 | 8.14 | -0.01 | -0.12 | 8.1 | 8.1646 | 8.0399999 | 69646 |
| 1734997200 | 8.15 | 0 | 0.00 | 8.16 | 8.19 | 8.13 | 86350 |
| 1734738000 | 8.15 | 0.03 | 0.37 | 8.16 | 8.21 | 8.1199999 | 74875 |
| 1734651600 | 8.1199999 | -0.17 | -2.05 | 8.31 | 8.3275 | 8.06 | 128061 |
| 1734565200 | 8.2899999 | -0.07 | -0.84 | 8.31 | 8.36 | 8.2786 | 69357 |
| 1734478800 | 8.36 | -0.05 | -0.59 | 8.38 | 8.43 | 8.32 | 40071 |
| 1734392400 | 8.41 | -0.05 | -0.59 | 8.434 | 8.53 | 8.275 | 106453 |
| 1734133200 | 8.46 | 0.07 | 0.83 | 8.42 | 8.4945 | 8.4 | 74638 |
