| PIMCO Strategic Global Government Fund, Inc. | (NY: RCS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 8.250 | 8.270 | 7.900 | 8.110 | 0 | -0.17(-2.05%) |
| Feb 26, 2009 | 8.560 | 8.712 | 8.250 | 8.280 | 67,986 | -0.35(-4.06%) |
| Feb 25, 2009 | 8.740 | 8.740 | 8.500 | 8.630 | 69,146 | +0.04(+0.47%) |
| Feb 24, 2009 | 8.030 | 8.600 | 7.950 | 8.590 | 175,168 | +0.49(+6.05%) |
| Feb 23, 2009 | 8.310 | 8.430 | 8.080 | 8.100 | 175,297 | -0.41(-4.82%) |
| Feb 21, 2009 | 8.930 | 8.930 | 7.950 | 8.510 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 8.930 | 8.930 | 7.950 | 8.510 | 305,746 | -0.48(-5.34%) |
| Feb 19, 2009 | 9.200 | 9.270 | 8.990 | 8.990 | 86,037 | -0.21(-2.28%) |
| Feb 18, 2009 | 9.350 | 9.470 | 9.190 | 9.200 | 58,119 | -0.18(-1.90%) |
| Feb 17, 2009 | 9.600 | 9.659 | 9.330 | 9.378 | 81,532 | -0.35(-3.62%) |
| Feb 14, 2009 | 9.670 | 9.740 | 9.540 | 9.730 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 9.670 | 9.740 | 9.540 | 9.730 | 23,153 | +0.14(+1.46%) |
| Feb 12, 2009 | 9.710 | 9.730 | 9.450 | 9.590 | 46,806 | -0.05(-0.52%) |
| Feb 11, 2009 | 9.940 | 9.940 | 9.510 | 9.640 | 92,808 | -0.22(-2.23%) |
| Feb 10, 2009 | 9.850 | 9.900 | 9.660 | 9.860 | 61,054 | -0.01(-0.10%) |
| Feb 09, 2009 | 9.560 | 10.00 | 9.560 | 9.870 | 121,708 | +0.09(+0.92%) |
| Feb 06, 2009 | 9.700 | 9.800 | 9.700 | 9.780 | 73,603 | +0.17(+1.77%) |
| Feb 05, 2009 | 9.510 | 9.720 | 9.510 | 9.610 | 52,276 | +0.03(+0.31%) |
| Feb 04, 2009 | 9.610 | 9.690 | 9.510 | 9.580 | 60,411 | -0.16(-1.64%) |
| Feb 03, 2009 | 9.700 | 9.800 | 9.600 | 9.740 | 52,239 | -0.01(-0.09%) |
| Feb 02, 2009 | 9.880 | 9.880 | 9.510 | 9.749 | 45,351 | +0.24(+2.51%) |
| Jan 30, 2009 | 9.850 | 9.867 | 9.480 | 9.510 | 0 | -0.37(-3.74%) |
| Jan 29, 2009 | 9.830 | 9.990 | 9.810 | 9.880 | 67,782 | +0.04(+0.41%) |
| Jan 28, 2009 | 9.870 | 9.870 | 9.800 | 9.840 | 78,604 | +0.06(+0.61%) |
| Jan 27, 2009 | 9.760 | 9.780 | 9.650 | 9.780 | 90,577 | +0.03(+0.31%) |
| Jan 26, 2009 | 9.740 | 9.790 | 9.650 | 9.750 | 92,367 | +0.01(+0.10%) |
| Jan 24, 2009 | 9.720 | 9.750 | 9.635 | 9.740 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 9.720 | 9.750 | 9.635 | 9.740 | 110,392 | +0.03(+0.31%) |
| Jan 22, 2009 | 9.490 | 9.730 | 9.400 | 9.710 | 54,532 | +0.21(+2.21%) |
| Jan 21, 2009 | 9.700 | 9.730 | 9.320 | 9.500 | 72,405 | -0.25(-2.56%) |
| Jan 20, 2009 | 9.740 | 9.750 | 9.650 | 9.750 | 129,484 | +0.12(+1.25%) |
| Jan 16, 2009 | 9.500 | 9.720 | 9.480 | 9.630 | 109,804 | +0.23(+2.45%) |
| Jan 15, 2009 | 9.290 | 9.490 | 8.930 | 9.400 | 96,072 | +0.31(+3.41%) |
| Jan 14, 2009 | 9.140 | 9.300 | 9.000 | 9.090 | 98,540 | -0.48(-5.02%) |
| Jan 13, 2009 | 9.210 | 9.640 | 9.210 | 9.570 | 63,038 | +0.21(+2.25%) |
| Jan 12, 2009 | 9.300 | 9.650 | 9.160 | 9.359 | 67,948 | +0.10(+1.07%) |
| Jan 10, 2009 | 9.370 | 9.530 | 9.100 | 9.260 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 9.370 | 9.530 | 9.100 | 9.260 | 52,038 | -0.22(-2.32%) |
| Jan 08, 2009 | 9.020 | 9.490 | 9.020 | 9.480 | 64,152 | +0.37(+4.06%) |
| Jan 07, 2009 | 9.010 | 9.250 | 9.000 | 9.110 | 94,652 | -0.23(-2.46%) |
| Jan 06, 2009 | 9.750 | 9.750 | 9.100 | 9.340 | 137,092 | -0.24(-2.51%) |
| Jan 05, 2009 | 9.050 | 9.750 | 9.030 | 9.580 | 67,036 | +0.33(+3.58%) |
| Jan 02, 2009 | 8.500 | 9.720 | 8.500 | 9.249 | 0 | +0.75(+8.82%) |
| Jan 01, 2009 | 9.140 | 9.140 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 9.140 | 9.140 | 8.500 | 8.500 | 159,039 | -0.21(-2.41%) |
| Dec 30, 2008 | 9.520 | 9.610 | 8.710 | 8.710 | 198,998 | -0.86(-8.99%) |
| Dec 29, 2008 | 9.910 | 9.910 | 9.510 | 9.570 | 149,435 | -0.28(-2.84%) |
| Dec 26, 2008 | 9.960 | 9.990 | 9.530 | 9.850 | 175,305 | +0.25(+2.61%) |
| Dec 24, 2008 | 9.890 | 9.950 | 9.310 | 9.600 | 76,936 | -0.31(-3.15%) |
| Dec 23, 2008 | 9.850 | 9.980 | 9.600 | 9.912 | 124,454 | +0.41(+4.34%) |
| Dec 22, 2008 | 9.210 | 9.500 | 9.120 | 9.500 | 92,821 | +0.25(+2.70%) |
| Dec 20, 2008 | 9.140 | 9.290 | 8.828 | 9.250 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 9.140 | 9.290 | 8.828 | 9.250 | 90,999 | -0.05(-0.54%) |
| Dec 18, 2008 | 9.300 | 9.740 | 9.100 | 9.300 | 242,997 | +0.22(+2.42%) |
| Dec 17, 2008 | 8.770 | 9.250 | 8.750 | 9.080 | 393,747 | +0.12(+1.34%) |
| Dec 16, 2008 | 8.430 | 8.990 | 8.400 | 8.960 | 536,863 | +0.50(+5.91%) |
| Dec 15, 2008 | 8.270 | 8.640 | 8.010 | 8.460 | 266,840 | +0.43(+5.35%) |
| Dec 13, 2008 | 7.950 | 8.200 | 7.950 | 8.030 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 7.950 | 8.200 | 7.950 | 8.030 | 146,383 | -0.06(-0.74%) |
| Dec 11, 2008 | 8.290 | 8.330 | 8.020 | 8.090 | 121,065 | -0.29(-3.46%) |
| Dec 10, 2008 | 8.500 | 8.640 | 7.900 | 8.380 | 118,844 | +0.08(+0.96%) |
| Dec 09, 2008 | 7.960 | 8.730 | 7.730 | 8.300 | 291,335 | -0.43(-4.96%) |
| Dec 08, 2008 | 8.420 | 8.834 | 8.410 | 8.733 | 90,698 | +0.11(+1.31%) |
| Dec 06, 2008 | 8.500 | 8.890 | 8.240 | 8.620 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 8.500 | 8.890 | 8.240 | 8.620 | 127,012 | -0.27(-3.04%) |
| Dec 04, 2008 | 8.760 | 9.000 | 8.760 | 8.890 | 65,527 | -0.08(-0.90%) |
| Dec 03, 2008 | 8.830 | 9.000 | 8.530 | 8.970 | 63,855 | +0.26(+2.99%) |
| Dec 02, 2008 | 8.720 | 8.740 | 8.500 | 8.710 | 33,316 | +0.05(+0.58%) |
