PIMCO Strategic Global Government Fund, Inc. Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.04	11.35	11.04	11.35	275,098	+0.26(+2.35%)
Dec 28, 2012	11.10	11.18	11.00	11.09	83,969	-0.04(-0.36%)
Dec 27, 2012	11.16	11.20	11.10	11.13	99,769	-0.03(-0.27%)
Dec 26, 2012	10.97	11.19	10.87	11.16	90,902	-0.15(-1.33%)
Dec 24, 2012	11.47	11.47	11.17	11.31	74,357	-0.09(-0.79%)
Dec 21, 2012	11.21	11.45	11.19	11.40	72,869	-0.05(-0.44%)
Dec 20, 2012	11.31	11.45	11.24	11.45	95,559	+0.18(+1.60%)
Dec 19, 2012	11.37	11.39	11.21	11.27	137,440	+0.02(+0.18%)
Dec 18, 2012	11.27	11.27	11.10	11.25	77,234	+0.08(+0.72%)
Dec 17, 2012	11.30	11.32	11.09	11.17	161,344	-0.17(-1.53%)
Dec 14, 2012	11.36	11.39	11.30	11.34	71,078	-0.01(-0.05%)
Dec 13, 2012	11.37	11.44	11.27	11.35	84,840	-0.03(-0.26%)
Dec 12, 2012	11.33	11.38	11.29	11.38	71,705	+0.05(+0.44%)
Dec 11, 2012	11.26	11.36	11.26	11.33	99,921	-0.01(-0.09%)
Dec 10, 2012	11.31	11.42	11.31	11.34	147,619	+0.00(+0.00%)
Dec 07, 2012	11.34	11.38	11.30	11.34	69,394	+0.01(+0.09%)
Dec 06, 2012	11.31	11.36	11.27	11.33	81,964	-0.04(-0.35%)
Dec 05, 2012	11.50	11.50	11.31	11.37	100,351	-0.10(-0.87%)
Dec 04, 2012	11.47	11.52	11.42	11.47	101,163	+0.15(+1.33%)
Nov 30, 2012	11.35	11.38	11.23	11.32	70,076	-0.03(-0.26%)
Nov 29, 2012	11.30	11.44	11.21	11.35	113,725	+0.05(+0.44%)
Nov 28, 2012	11.28	11.30	11.15	11.30	64,319	+0.01(+0.09%)
Nov 27, 2012	11.14	11.39	11.03	11.29	240,470	+0.19(+1.71%)
Nov 26, 2012	10.88	11.11	10.86	11.10	169,682	+0.24(+2.21%)
Nov 24, 2012	10.80	10.93	10.80	10.86	46,070	+0.00(+0.00%)
Nov 23, 2012	10.80	10.93	10.80	10.86	46,070	+0.08(+0.74%)
Nov 21, 2012	10.75	11.03	10.70	10.78	101,550	-0.03(-0.28%)
Nov 20, 2012	10.90	10.99	10.68	10.81	270,080	-0.38(-3.40%)
Nov 19, 2012	10.86	11.20	10.85	11.19	201,630	+0.51(+4.78%)
Nov 16, 2012	10.15	10.87	10.15	10.68	323,969	+0.46(+4.50%)
Nov 15, 2012	10.61	10.70	10.00	10.22	618,876	-0.39(-3.68%)
Nov 14, 2012	11.14	11.14	10.58	10.61	381,653	-0.58(-5.18%)
Nov 13, 2012	11.35	11.38	11.17	11.19	160,112	-0.16(-1.41%)
Nov 12, 2012	11.35	11.48	11.32	11.35	93,820	-0.02(-0.15%)
Nov 09, 2012	11.41	11.49	11.31	11.37	92,129	-0.10(-0.90%)
Nov 08, 2012	11.44	11.48	11.38	11.47	53,682	-0.06(-0.52%)
Nov 07, 2012	11.45	11.57	11.42	11.53	127,571	+0.09(+0.79%)
Nov 06, 2012	11.48	11.51	11.40	11.44	68,956	+0.05(+0.44%)
Nov 05, 2012	11.47	11.56	11.38	11.39	110,445	-0.11(-0.96%)
Nov 02, 2012	11.57	11.64	11.46	11.50	116,191	-0.10(-0.86%)
Nov 01, 2012	11.61	11.64	11.51	11.60	101,769	+0.09(+0.78%)
Oct 31, 2012	11.59	11.67	11.42	11.51	121,165	+0.00(+0.00%)
Oct 26, 2012		11.51	11.51	11.51	0	+0.05(+0.44%)
Oct 25, 2012	11.64	11.64	11.17	11.46	209,096	-0.11(-0.95%)
Oct 24, 2012	11.57	11.62	11.48	11.57	84,614	-0.01(-0.09%)
Oct 23, 2012	11.70	11.77	11.52	11.58	161,152	-0.12(-1.03%)
Oct 19, 2012	11.73	11.77	11.65	11.70	95,140	-0.09(-0.76%)
Oct 18, 2012	11.72	11.81	11.65	11.79	90,829	+0.11(+0.94%)
Oct 17, 2012	11.66	11.75	11.65	11.68	59,784	+0.03(+0.23%)
Oct 16, 2012	11.70	11.79	11.55	11.65	119,833	-0.01(-0.06%)
Oct 15, 2012	11.64	11.78	11.61	11.66	111,489	+0.00(+0.00%)
Oct 12, 2012	11.75	11.88	11.60	11.66	214,548	-0.04(-0.34%)
Oct 11, 2012	11.45	11.79	11.36	11.70	220,382	+0.25(+2.18%)
Oct 10, 2012	11.82	11.83	11.01	11.45	759,544	-0.38(-3.21%)
Oct 09, 2012	12.31	12.32	11.78	11.83	349,581	-0.50(-4.06%)
Oct 08, 2012	12.50	12.55	12.26	12.33	198,087	-0.22(-1.75%)
Oct 06, 2012	12.50	12.74	12.50	12.55	55,725	+0.00(+0.00%)
Oct 05, 2012	12.50	12.74	12.50	12.55	55,725	+0.04(+0.32%)
Oct 04, 2012	12.48	12.56	12.48	12.51	89,286	+0.05(+0.39%)
Oct 03, 2012	12.50	12.50	12.40	12.46	83,806	-0.03(-0.23%)
Oct 02, 2012	12.50	12.54	12.43	12.49	89,558	-0.04(-0.32%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates