| PIMCO Strategic Global Government Fund, Inc. | (NY: RCS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2006 | 10.94 | 10.94 | 10.80 | 10.88 | 79,500 | -0.03(-0.27%) |
| Nov 29, 2006 | 10.84 | 10.95 | 10.83 | 10.91 | 71,100 | +0.04(+0.37%) |
| Nov 28, 2006 | 10.91 | 10.93 | 10.86 | 10.87 | 43,200 | -0.08(-0.73%) |
| Nov 27, 2006 | 10.92 | 11.01 | 10.90 | 10.95 | 74,400 | -0.07(-0.64%) |
| Nov 24, 2006 | 11.09 | 11.10 | 10.93 | 11.02 | 29,800 | +0.01(+0.09%) |
| Nov 22, 2006 | 11.00 | 11.03 | 10.95 | 11.01 | 45,000 | +0.01(+0.09%) |
| Nov 21, 2006 | 11.08 | 11.08 | 10.95 | 11.00 | 52,300 | +0.00(+0.00%) |
| Nov 20, 2006 | 11.04 | 11.10 | 10.95 | 11.00 | 74,100 | -0.02(-0.18%) |
| Nov 17, 2006 | 10.94 | 11.05 | 10.94 | 11.02 | 57,600 | +0.11(+1.01%) |
| Nov 16, 2006 | 10.99 | 10.99 | 10.86 | 10.91 | 85,500 | +0.01(+0.09%) |
| Nov 15, 2006 | 10.91 | 10.94 | 10.86 | 10.90 | 69,500 | -0.00(-0.02%) |
| Nov 14, 2006 | 10.98 | 11.00 | 10.82 | 10.90 | 116,800 | -0.12(-1.07%) |
| Nov 13, 2006 | 11.09 | 11.13 | 10.97 | 11.02 | 65,200 | -0.07(-0.63%) |
| Nov 10, 2006 | 11.10 | 11.11 | 11.00 | 11.09 | 36,100 | +0.02(+0.18%) |
| Nov 09, 2006 | 11.04 | 11.11 | 10.95 | 11.07 | 42,700 | +0.07(+0.64%) |
| Nov 08, 2006 | 11.02 | 11.07 | 10.96 | 11.00 | 87,100 | -0.07(-0.63%) |
| Nov 07, 2006 | 11.06 | 11.11 | 11.02 | 11.07 | 55,300 | +0.01(+0.09%) |
| Nov 06, 2006 | 11.12 | 11.15 | 11.04 | 11.06 | 73,300 | -0.04(-0.36%) |
| Nov 03, 2006 | 10.80 | 11.10 | 10.76 | 11.10 | 99,000 | +0.35(+3.30%) |
| Nov 02, 2006 | 10.86 | 10.86 | 10.70 | 10.75 | 90,300 | -0.18(-1.69%) |
| Nov 01, 2006 | 11.06 | 11.07 | 10.86 | 10.93 | 67,100 | -0.11(-1.00%) |
| Oct 31, 2006 | 11.04 | 11.06 | 10.97 | 11.04 | 51,800 | +0.04(+0.36%) |
| Oct 30, 2006 | 11.05 | 11.18 | 11.00 | 11.00 | 74,400 | -0.05(-0.45%) |
| Oct 27, 2006 | 10.92 | 11.19 | 10.91 | 11.05 | 80,400 | -0.03(-0.27%) |
| Oct 26, 2006 | 10.86 | 11.18 | 10.86 | 11.08 | 112,700 | +0.18(+1.65%) |
| Oct 25, 2006 | 11.05 | 11.10 | 10.86 | 10.90 | 96,600 | -0.17(-1.54%) |
| Oct 24, 2006 | 11.16 | 11.16 | 11.06 | 11.07 | 51,700 | -0.03(-0.27%) |
| Oct 23, 2006 | 11.17 | 11.17 | 11.09 | 11.10 | 81,500 | -0.04(-0.36%) |
| Oct 20, 2006 | 11.03 | 11.18 | 11.03 | 11.14 | 80,000 | +0.13(+1.18%) |
| Oct 19, 2006 | 11.07 | 11.18 | 11.01 | 11.01 | 73,400 | -0.09(-0.81%) |
| Oct 18, 2006 | 11.10 | 11.18 | 11.03 | 11.10 | 105,600 | +0.00(+0.00%) |
| Oct 17, 2006 | 11.11 | 11.18 | 11.07 | 11.10 | 113,500 | -0.05(-0.45%) |
| Oct 16, 2006 | 11.14 | 11.15 | 11.08 | 11.15 | 95,100 | +0.01(+0.09%) |
| Oct 13, 2006 | 10.96 | 11.15 | 10.93 | 11.14 | 90,300 | +0.14(+1.27%) |
| Oct 12, 2006 | 10.97 | 11.02 | 10.91 | 11.00 | 73,100 | +0.10(+0.92%) |
| Oct 11, 2006 | 10.86 | 10.97 | 10.86 | 10.90 | 63,200 | +0.00(+0.00%) |
| Oct 10, 2006 | 10.97 | 10.99 | 10.90 | 10.90 | 48,700 | -0.03(-0.27%) |
| Oct 09, 2006 | 10.96 | 10.99 | 10.90 | 10.93 | 50,400 | +0.00(+0.00%) |
| Oct 06, 2006 | 10.84 | 10.98 | 10.84 | 10.93 | 54,900 | +0.03(+0.28%) |
| Oct 05, 2006 | 10.97 | 10.99 | 10.82 | 10.90 | 43,400 | -0.07(-0.64%) |
| Oct 04, 2006 | 10.85 | 10.97 | 10.77 | 10.97 | 81,800 | +0.05(+0.46%) |
| Oct 03, 2006 | 10.99 | 11.12 | 10.82 | 10.92 | 134,800 | -0.09(-0.82%) |
| Oct 02, 2006 | 11.09 | 11.14 | 11.01 | 11.01 | 48,900 | -0.02(-0.18%) |
| Sep 29, 2006 | 11.01 | 11.15 | 11.01 | 11.03 | 52,700 | +0.02(+0.18%) |
| Sep 28, 2006 | 11.02 | 11.15 | 11.00 | 11.01 | 59,000 | -0.04(-0.36%) |
| Sep 27, 2006 | 11.00 | 11.09 | 10.99 | 11.05 | 41,000 | +0.02(+0.18%) |
| Sep 26, 2006 | 10.90 | 11.20 | 10.90 | 11.03 | 124,400 | +0.16(+1.47%) |
| Sep 25, 2006 | 11.09 | 11.12 | 10.83 | 10.87 | 87,100 | -0.12(-1.09%) |
| Sep 22, 2006 | 10.88 | 10.99 | 10.85 | 10.99 | 51,600 | +0.05(+0.46%) |
| Sep 21, 2006 | 10.89 | 10.95 | 10.85 | 10.94 | 58,900 | +0.04(+0.37%) |
| Sep 20, 2006 | 10.95 | 11.00 | 10.83 | 10.90 | 53,000 | +0.03(+0.28%) |
| Sep 19, 2006 | 10.94 | 11.00 | 10.82 | 10.87 | 65,300 | +0.01(+0.09%) |
| Sep 18, 2006 | 10.84 | 10.87 | 10.80 | 10.86 | 45,600 | +0.02(+0.18%) |
| Sep 15, 2006 | 10.81 | 10.90 | 10.81 | 10.84 | 86,100 | +0.01(+0.09%) |
| Sep 14, 2006 | 10.81 | 10.92 | 10.81 | 10.83 | 66,800 | -0.02(-0.18%) |
| Sep 13, 2006 | 10.92 | 10.92 | 10.80 | 10.85 | 62,800 | +0.00(+0.00%) |
| Sep 12, 2006 | 10.99 | 11.00 | 10.81 | 10.85 | 81,900 | -0.10(-0.91%) |
| Sep 11, 2006 | 10.90 | 11.00 | 10.82 | 10.95 | 54,200 | +0.15(+1.39%) |
| Sep 08, 2006 | 10.69 | 10.95 | 10.62 | 10.80 | 60,200 | +0.03(+0.28%) |
| Sep 07, 2006 | 10.94 | 11.00 | 10.72 | 10.77 | 90,500 | -0.18(-1.64%) |
| Sep 06, 2006 | 10.99 | 11.00 | 10.87 | 10.95 | 67,800 | +0.03(+0.27%) |
| Sep 05, 2006 | 10.93 | 11.05 | 10.83 | 10.92 | 67,000 | +0.05(+0.46%) |
