| 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, 2007 | 9.300 | 9.650 | 9.300 | 9.590 | 100,400 | +0.30(+3.23%) |
| Nov 29, 2007 | 9.380 | 9.380 | 9.210 | 9.290 | 170,601 | -0.12(-1.33%) |
| Nov 28, 2007 | 9.360 | 9.580 | 9.360 | 9.415 | 108,601 | +0.02(+0.27%) |
| Nov 27, 2007 | 9.500 | 9.560 | 9.347 | 9.390 | 112,625 | -0.02(-0.21%) |
| Nov 26, 2007 | 9.440 | 9.450 | 9.300 | 9.410 | 141,300 | +0.08(+0.86%) |
| Nov 23, 2007 | 9.360 | 9.400 | 9.310 | 9.330 | 24,200 | +0.01(+0.11%) |
| Nov 21, 2007 | 9.230 | 9.400 | 9.230 | 9.320 | 90,400 | -0.08(-0.85%) |
| Nov 20, 2007 | 9.480 | 9.523 | 9.398 | 9.400 | 71,000 | -0.17(-1.78%) |
| Nov 19, 2007 | 9.610 | 9.670 | 9.410 | 9.570 | 79,300 | -0.09(-0.93%) |
| Nov 16, 2007 | 9.560 | 9.740 | 9.530 | 9.660 | 69,101 | +0.06(+0.63%) |
| Nov 15, 2007 | 9.520 | 9.770 | 9.520 | 9.600 | 51,502 | -0.09(-0.93%) |
| Nov 14, 2007 | 9.560 | 9.750 | 9.560 | 9.690 | 48,101 | +0.13(+1.36%) |
| Nov 13, 2007 | 9.600 | 9.740 | 9.560 | 9.560 | 80,400 | -0.02(-0.21%) |
| Nov 12, 2007 | 9.850 | 9.850 | 9.580 | 9.580 | 82,800 | -0.21(-2.15%) |
| Nov 09, 2007 | 9.650 | 9.870 | 9.580 | 9.790 | 129,801 | -0.04(-0.41%) |
| Nov 08, 2007 | 9.640 | 9.869 | 9.560 | 9.830 | 82,740 | +0.18(+1.87%) |
| Nov 07, 2007 | 9.730 | 9.880 | 9.570 | 9.650 | 90,410 | -0.09(-0.92%) |
| Nov 06, 2007 | 9.940 | 9.940 | 9.730 | 9.740 | 114,901 | -0.20(-2.01%) |
| Nov 05, 2007 | 9.950 | 10.00 | 9.900 | 9.940 | 71,100 | -0.12(-1.19%) |
| Nov 02, 2007 | 10.08 | 10.10 | 9.940 | 10.06 | 94,900 | +0.04(+0.40%) |
| Nov 01, 2007 | 10.20 | 10.20 | 9.950 | 10.02 | 86,400 | -0.08(-0.79%) |
| Oct 31, 2007 | 10.19 | 10.25 | 10.05 | 10.10 | 92,700 | -0.11(-1.08%) |
| Oct 30, 2007 | 10.32 | 10.34 | 10.19 | 10.21 | 48,000 | -0.11(-1.07%) |
| Oct 29, 2007 | 10.16 | 10.35 | 10.05 | 10.32 | 120,900 | +0.02(+0.19%) |
| Oct 26, 2007 | 10.21 | 10.30 | 10.16 | 10.30 | 68,000 | +0.03(+0.29%) |
| Oct 25, 2007 | 10.30 | 10.30 | 10.13 | 10.27 | 94,700 | +0.02(+0.23%) |
| Oct 24, 2007 | 10.20 | 10.32 | 10.03 | 10.25 | 83,500 | -0.02(-0.23%) |
| Oct 23, 2007 | 10.11 | 10.30 | 10.11 | 10.27 | 62,000 | +0.12(+1.18%) |
| Oct 22, 2007 | 10.11 | 10.22 | 10.08 | 10.15 | 62,600 | -0.10(-0.97%) |
| Oct 19, 2007 | 10.24 | 10.26 | 10.16 | 10.25 | 50,300 | -0.00(-0.00%) |
| Oct 18, 2007 | 10.11 | 10.28 | 10.11 | 10.25 | 50,600 | +0.10(+0.99%) |
| Oct 17, 2007 | 10.22 | 10.24 | 10.15 | 10.15 | 41,700 | +0.03(+0.30%) |
| Oct 16, 2007 | 10.21 | 10.25 | 10.11 | 10.12 | 42,000 | -0.10(-0.98%) |
| Oct 15, 2007 | 10.27 | 10.27 | 10.16 | 10.22 | 94,000 | -0.05(-0.49%) |
| Oct 12, 2007 | 10.30 | 10.31 | 10.21 | 10.27 | 57,400 | +0.01(+0.10%) |
| Oct 11, 2007 | 10.25 | 10.30 | 10.21 | 10.26 | 76,900 | +0.02(+0.20%) |
| Oct 10, 2007 | 10.14 | 10.24 | 10.10 | 10.24 | 67,500 | +0.08(+0.79%) |
| Oct 09, 2007 | 10.12 | 10.25 | 10.12 | 10.16 | 64,100 | +0.05(+0.49%) |
| Oct 08, 2007 | 10.18 | 10.18 | 10.09 | 10.11 | 47,000 | -0.01(-0.10%) |
| Oct 05, 2007 | 10.19 | 10.25 | 10.11 | 10.12 | 45,700 | -0.02(-0.20%) |
| Oct 04, 2007 | 10.15 | 10.21 | 10.10 | 10.14 | 36,400 | +0.06(+0.60%) |
| Oct 03, 2007 | 10.18 | 10.22 | 10.06 | 10.08 | 40,400 | -0.06(-0.59%) |
| Oct 02, 2007 | 10.29 | 10.30 | 10.11 | 10.14 | 76,700 | -0.12(-1.17%) |
| Oct 01, 2007 | 10.20 | 10.28 | 10.18 | 10.26 | 72,200 | +0.06(+0.59%) |
| Sep 28, 2007 | 10.13 | 10.25 | 10.13 | 10.20 | 41,500 | +0.06(+0.59%) |
| Sep 27, 2007 | 10.27 | 10.30 | 10.14 | 10.14 | 51,100 | +0.00(+0.00%) |
| Sep 26, 2007 | 10.27 | 10.27 | 10.10 | 10.14 | 72,000 | -0.13(-1.27%) |
| Sep 25, 2007 | 10.14 | 10.30 | 10.10 | 10.27 | 67,500 | +0.07(+0.69%) |
| Sep 24, 2007 | 10.16 | 10.24 | 10.09 | 10.20 | 84,300 | +0.13(+1.29%) |
| Sep 21, 2007 | 10.05 | 10.22 | 9.980 | 10.07 | 117,800 | -0.02(-0.20%) |
| Sep 20, 2007 | 10.28 | 10.30 | 10.08 | 10.09 | 75,800 | -0.21(-2.04%) |
| Sep 19, 2007 | 10.06 | 10.36 | 10.04 | 10.30 | 92,100 | +0.24(+2.39%) |
| Sep 18, 2007 | 10.10 | 10.23 | 10.05 | 10.06 | 110,400 | +0.05(+0.50%) |
| Sep 17, 2007 | 10.14 | 10.15 | 10.00 | 10.01 | 55,600 | -0.10(-0.94%) |
| Sep 14, 2007 | 10.14 | 10.16 | 10.05 | 10.11 | 47,700 | +0.03(+0.25%) |
| Sep 13, 2007 | 10.05 | 10.12 | 10.01 | 10.08 | 49,400 | +0.03(+0.30%) |
| Sep 12, 2007 | 10.10 | 10.11 | 9.960 | 10.05 | 96,800 | -0.05(-0.50%) |
| Sep 11, 2007 | 10.04 | 10.20 | 10.03 | 10.10 | 50,700 | -0.05(-0.49%) |
| Sep 10, 2007 | 10.14 | 10.17 | 10.00 | 10.15 | 49,100 | +0.01(+0.10%) |
| Sep 07, 2007 | 9.990 | 10.17 | 9.978 | 10.14 | 75,500 | +0.15(+1.50%) |
| Sep 06, 2007 | 10.01 | 10.08 | 9.850 | 9.990 | 71,200 | +0.09(+0.91%) |
| Sep 05, 2007 | 9.740 | 9.920 | 9.700 | 9.900 | 61,400 | +0.10(+1.02%) |
