| 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, 2009 | 10.50 | 10.50 | 10.26 | 10.27 | 68,365 | -0.15(-1.45%) |
| Nov 27, 2009 | 10.15 | 10.50 | 10.11 | 10.42 | 65,737 | -0.02(-0.19%) |
| Nov 25, 2009 | 10.31 | 10.45 | 10.24 | 10.44 | 88,827 | +0.19(+1.85%) |
| Nov 24, 2009 | 10.34 | 10.34 | 10.09 | 10.25 | 84,180 | +0.12(+1.20%) |
| Nov 23, 2009 | 10.20 | 10.23 | 10.10 | 10.13 | 55,422 | +0.03(+0.29%) |
| Nov 20, 2009 | 10.10 | 10.20 | 9.990 | 10.10 | 110,743 | -0.05(-0.49%) |
| Nov 19, 2009 | 10.05 | 10.17 | 10.00 | 10.15 | 65,817 | +0.10(+0.98%) |
| Nov 18, 2009 | 10.10 | 10.15 | 10.00 | 10.05 | 88,216 | -0.04(-0.44%) |
| Nov 17, 2009 | 10.07 | 10.16 | 10.05 | 10.10 | 63,425 | +0.08(+0.76%) |
| Nov 16, 2009 | 10.00 | 10.10 | 9.990 | 10.02 | 56,831 | +0.02(+0.20%) |
| Nov 13, 2009 | 9.966 | 10.00 | 9.890 | 10.00 | 67,328 | +0.01(+0.10%) |
| Nov 12, 2009 | 10.09 | 10.09 | 9.920 | 9.990 | 61,530 | -0.15(-1.48%) |
| Nov 11, 2009 | 10.00 | 10.25 | 9.970 | 10.14 | 102,502 | +0.14(+1.40%) |
| Nov 10, 2009 | 10.23 | 10.23 | 9.960 | 10.00 | 98,811 | -0.22(-2.15%) |
| Nov 09, 2009 | 10.11 | 10.26 | 10.11 | 10.22 | 93,390 | +0.02(+0.20%) |
| Nov 06, 2009 | 10.15 | 10.25 | 10.07 | 10.20 | 102,768 | +0.06(+0.59%) |
| Nov 05, 2009 | 10.13 | 10.14 | 10.06 | 10.14 | 71,735 | +0.11(+1.10%) |
| Nov 04, 2009 | 10.12 | 10.13 | 10.01 | 10.03 | 84,305 | -0.02(-0.20%) |
| Nov 03, 2009 | 9.900 | 10.06 | 9.820 | 10.05 | 105,530 | +0.21(+2.13%) |
| Nov 02, 2009 | 10.06 | 10.06 | 9.760 | 9.840 | 73,473 | +0.05(+0.51%) |
| Oct 30, 2009 | 9.800 | 9.990 | 9.710 | 9.790 | 96,374 | -0.02(-0.20%) |
| Oct 29, 2009 | 9.550 | 9.979 | 9.410 | 9.810 | 88,793 | -0.01(-0.10%) |
| Oct 28, 2009 | 10.04 | 10.04 | 9.750 | 9.820 | 119,660 | -0.16(-1.60%) |
| Oct 27, 2009 | 9.910 | 10.00 | 9.810 | 9.980 | 73,392 | +0.01(+0.10%) |
| Oct 26, 2009 | 9.950 | 10.00 | 9.930 | 9.970 | 59,488 | -0.02(-0.20%) |
| Oct 23, 2009 | 9.970 | 10.00 | 9.960 | 9.990 | 71,809 | +0.03(+0.30%) |
| Oct 22, 2009 | 9.940 | 10.03 | 9.850 | 9.960 | 115,221 | +0.01(+0.10%) |
| Oct 21, 2009 | 9.780 | 9.990 | 9.762 | 9.950 | 116,907 | +0.13(+1.32%) |
| Oct 20, 2009 | 9.830 | 9.850 | 9.700 | 9.820 | 103,853 | +0.10(+1.03%) |
| Oct 19, 2009 | 9.450 | 9.800 | 9.440 | 9.720 | 123,577 | +0.21(+2.21%) |
| Oct 16, 2009 | 9.410 | 9.550 | 9.330 | 9.510 | 140,747 | +0.03(+0.32%) |
| Oct 15, 2009 | 9.620 | 9.650 | 9.190 | 9.480 | 467,848 | -0.28(-2.87%) |
| Oct 14, 2009 | 9.970 | 10.00 | 9.630 | 9.760 | 215,886 | -0.23(-2.30%) |
| Oct 13, 2009 | 10.03 | 10.05 | 9.940 | 9.990 | 99,775 | -0.08(-0.79%) |
| Oct 12, 2009 | 10.04 | 10.23 | 10.03 | 10.07 | 122,691 | -0.03(-0.30%) |
| Oct 09, 2009 | 10.13 | 10.15 | 10.05 | 10.10 | 69,968 | -0.05(-0.49%) |
| Oct 08, 2009 | 10.30 | 10.30 | 10.12 | 10.15 | 129,750 | -0.13(-1.26%) |
| Oct 07, 2009 | 10.27 | 10.28 | 10.20 | 10.28 | 69,388 | +0.00(+0.00%) |
| Oct 06, 2009 | 10.24 | 10.45 | 10.16 | 10.28 | 100,799 | +0.04(+0.39%) |
| Oct 05, 2009 | 10.12 | 10.24 | 10.11 | 10.24 | 65,006 | +0.13(+1.29%) |
| Oct 02, 2009 | 10.24 | 10.28 | 10.11 | 10.11 | 90,023 | -0.17(-1.67%) |
| Oct 01, 2009 | 10.27 | 10.33 | 10.26 | 10.28 | 56,327 | -0.01(-0.08%) |
| Sep 30, 2009 | 10.22 | 10.37 | 10.22 | 10.29 | 56,849 | -0.00(-0.00%) |
| Sep 29, 2009 | 10.35 | 10.35 | 10.08 | 10.29 | 69,011 | +0.04(+0.38%) |
| Sep 28, 2009 | 10.17 | 10.29 | 10.16 | 10.25 | 49,865 | +0.03(+0.30%) |
| Sep 25, 2009 | 10.40 | 10.40 | 10.09 | 10.22 | 134,229 | -0.14(-1.36%) |
| Sep 24, 2009 | 10.18 | 10.45 | 10.17 | 10.36 | 320,761 | +0.12(+1.18%) |
| Sep 23, 2009 | 10.24 | 10.28 | 10.14 | 10.24 | 71,623 | +0.01(+0.13%) |
| Sep 22, 2009 | 10.05 | 10.25 | 10.05 | 10.23 | 56,739 | +0.20(+1.96%) |
| Sep 21, 2009 | 10.07 | 10.07 | 9.991 | 10.03 | 54,506 | -0.03(-0.30%) |
| Sep 18, 2009 | 10.00 | 10.08 | 9.970 | 10.06 | 73,199 | +0.07(+0.70%) |
| Sep 17, 2009 | 10.37 | 10.37 | 9.890 | 9.990 | 146,654 | -0.13(-1.28%) |
| Sep 16, 2009 | 9.990 | 10.45 | 9.980 | 10.12 | 249,501 | +0.12(+1.20%) |
| Sep 15, 2009 | 10.21 | 10.29 | 9.880 | 10.00 | 199,550 | -0.20(-1.99%) |
| Sep 14, 2009 | 10.08 | 10.25 | 10.08 | 10.20 | 128,549 | +0.16(+1.62%) |
| Sep 11, 2009 | 10.12 | 10.17 | 10.01 | 10.04 | 59,230 | -0.00(-0.03%) |
| Sep 10, 2009 | 10.02 | 10.10 | 10.00 | 10.04 | 79,772 | -0.04(-0.36%) |
| Sep 09, 2009 | 9.940 | 10.08 | 9.910 | 10.08 | 51,708 | +0.08(+0.80%) |
| Sep 08, 2009 | 9.890 | 10.00 | 9.870 | 10.00 | 84,481 | +0.12(+1.25%) |
| Sep 04, 2009 | 9.860 | 9.890 | 9.840 | 9.877 | 67,212 | +0.01(+0.07%) |
| Sep 03, 2009 | 9.770 | 9.870 | 9.730 | 9.870 | 79,629 | +0.08(+0.82%) |
| Sep 02, 2009 | 9.660 | 9.800 | 9.660 | 9.790 | 64,002 | +0.09(+0.93%) |
