BrandywineGLOBAL Global Income Opportunities Fund Inc. (BWG)
6.8350
-0.0850 (-1.23%)
NYSE · Last Trade: Oct 1st, 12:12 PM EDT
Historical Prices For BrandywineGLOBAL Global Income Opportunities Fund Inc. (BWG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 6.99 | 7.04 | 6.92 | 6.92 | 101,833 | 6.92 |
| 9/29/2026 | 6.95 | 7.00 | 6.85 | 6.99 | 178,485 | 6.99 |
| 9/28/2026 | 7.04 | 7.06 | 6.95 | 6.96 | 130,630 | 6.96 |
| 9/25/2026 | 7.08 | 7.10 | 7.04 | 7.09 | 63,031 | 7.09 |
| 9/24/2026 | 7.07 | 7.12 | 7.03 | 7.08 | 54,543 | 7.08 |
| 9/23/2026 | 7.20 | 7.20 | 7.05 | 7.10 | 184,834 | 7.10 |
| 9/22/2026 | 7.32 | 7.41 | 7.27 | 7.28 | 173,038 | 7.20 |
| 9/21/2026 | 7.30 | 7.37 | 7.30 | 7.32 | 48,204 | 7.24 |
| 9/18/2026 | 7.30 | 7.32 | 7.28 | 7.28 | 30,642 | 7.20 |
| 9/17/2026 | 7.34 | 7.35 | 7.31 | 7.33 | 34,206 | 7.25 |
| 9/16/2026 | 7.29 | 7.43 | 7.29 | 7.30 | 96,990 | 7.22 |
| 9/15/2026 | 7.39 | 7.42 | 7.15 | 7.30 | 312,432 | 7.22 |
| 9/14/2026 | 7.48 | 7.48 | 7.39 | 7.41 | 71,073 | 7.33 |
| 9/11/2026 | 7.48 | 7.52 | 7.46 | 7.46 | 42,382 | 7.38 |
| 9/10/2026 | 7.57 | 7.57 | 7.47 | 7.49 | 65,211 | 7.41 |
| 9/09/2026 | 7.63 | 7.63 | 7.57 | 7.58 | 30,110 | 7.50 |
| 9/08/2026 | 7.61 | 7.65 | 7.58 | 7.61 | 100,740 | 7.53 |
| 9/04/2026 | 7.60 | 7.63 | 7.59 | 7.61 | 60,915 | 7.53 |
| 9/03/2026 | 7.58 | 7.64 | 7.58 | 7.60 | 87,041 | 7.52 |
| 9/02/2026 | 7.60 | 7.63 | 7.57 | 7.59 | 59,800 | 7.51 |
| 9/01/2026 | 7.61 | 7.64 | 7.58 | 7.58 | 54,719 | 7.50 |
| 8/31/2026 | 7.68 | 7.68 | 7.61 | 7.63 | 74,749 | 7.55 |
| 8/28/2026 | 7.63 | 7.69 | 7.62 | 7.65 | 28,898 | 7.57 |
| 8/27/2026 | 7.68 | 7.68 | 7.63 | 7.65 | 34,281 | 7.57 |
| 8/26/2026 | 7.68 | 7.71 | 7.66 | 7.70 | 20,179 | 7.62 |
| 8/25/2026 | 7.69 | 7.69 | 7.65 | 7.66 | 33,165 | 7.58 |
| 8/24/2026 | 7.65 | 7.70 | 7.65 | 7.68 | 52,043 | 7.60 |
| 8/21/2026 | 7.78 | 7.78 | 7.65 | 7.74 | 93,832 | 7.58 |
| 8/20/2026 | 7.77 | 7.80 | 7.73 | 7.79 | 41,568 | 7.62 |
| 8/19/2026 | 7.77 | 7.82 | 7.73 | 7.79 | 113,315 | 7.62 |
| 8/18/2026 | 7.75 | 7.75 | 7.70 | 7.74 | 32,006 | 7.58 |
| 8/17/2026 | 7.76 | 7.77 | 7.73 | 7.74 | 22,029 | 7.58 |
| 8/14/2026 | 7.79 | 7.82 | 7.75 | 7.76 | 48,800 | 7.60 |
| 8/13/2026 | 7.79 | 7.83 | 7.77 | 7.81 | 47,055 | 7.64 |
| 8/12/2026 | 7.79 | 7.83 | 7.75 | 7.75 | 46,784 | 7.59 |
| 8/11/2026 | 7.83 | 7.83 | 7.72 | 7.79 | 84,256 | 7.62 |
| 8/10/2026 | 7.78 | 7.85 | 7.77 | 7.78 | 49,622 | 7.61 |
| 8/07/2026 | 7.80 | 7.82 | 7.75 | 7.79 | 118,727 | 7.62 |
| 8/06/2026 | 7.81 | 7.81 | 7.76 | 7.76 | 36,789 | 7.60 |
| 8/05/2026 | 7.82 | 7.83 | 7.72 | 7.78 | 62,714 | 7.61 |
| 8/04/2026 | 7.79 | 7.86 | 7.73 | 7.77 | 56,575 | 7.61 |
| 8/03/2026 | 7.77 | 7.81 | 7.64 | 7.74 | 86,548 | 7.58 |
| 7/31/2026 | 7.73 | 7.73 | 7.67 | 7.73 | 45,575 | 7.57 |
| 7/30/2026 | 7.73 | 7.73 | 7.67 | 7.69 | 76,262 | 7.53 |
| 7/29/2026 | 7.71 | 7.73 | 7.66 | 7.67 | 53,749 | 7.51 |
| 7/28/2026 | 7.71 | 7.71 | 7.66 | 7.69 | 42,433 | 7.53 |
| 7/27/2026 | 7.73 | 7.73 | 7.64 | 7.68 | 63,247 | 7.52 |
| 7/24/2026 | 7.72 | 7.72 | 7.67 | 7.69 | 65,372 | 7.53 |
| 7/23/2026 | 7.86 | 7.86 | 7.76 | 7.80 | 94,964 | 7.56 |
| 7/22/2026 | 7.87 | 7.87 | 7.82 | 7.87 | 53,220 | 7.62 |
| 7/21/2026 | 7.86 | 7.93 | 7.81 | 7.82 | 63,991 | 7.58 |
| 7/20/2026 | 7.86 | 7.92 | 7.81 | 7.83 | 51,046 | 7.59 |
| 7/17/2026 | 7.88 | 7.91 | 7.82 | 7.87 | 49,140 | 7.62 |
| 7/16/2026 | 7.91 | 7.93 | 7.88 | 7.89 | 27,858 | 7.64 |
| 7/15/2026 | 7.91 | 7.97 | 7.90 | 7.90 | 40,609 | 7.65 |
| 7/14/2026 | 7.92 | 7.94 | 7.82 | 7.89 | 90,446 | 7.64 |
| 7/13/2026 | 7.92 | 7.94 | 7.88 | 7.89 | 37,422 | 7.64 |
| 7/10/2026 | 7.90 | 8.02 | 7.88 | 7.94 | 84,565 | 7.69 |
| 7/09/2026 | 7.84 | 7.90 | 7.83 | 7.88 | 104,804 | 7.63 |
| 7/08/2026 | 7.87 | 7.87 | 7.81 | 7.82 | 59,388 | 7.58 |
| 7/07/2026 | 7.88 | 7.91 | 7.84 | 7.86 | 83,939 | 7.61 |
| 7/06/2026 | 7.91 | 7.95 | 7.88 | 7.90 | 49,743 | 7.65 |
| 7/02/2026 | 7.90 | 7.97 | 7.88 | 7.90 | 43,015 | 7.65 |
| 7/01/2026 | 7.94 | 7.94 | 7.83 | 7.88 | 88,581 | 7.63 |