PIMCO Strategic Global Government Fund, Inc. Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.76	10.90	10.76	10.89	221,679	+0.17(+1.59%)
Feb 25, 2011	10.73	10.78	10.69	10.72	187,671	+0.03(+0.28%)
Feb 24, 2011	10.59	10.73	10.56	10.69	157,503	+0.14(+1.33%)
Feb 23, 2011	10.53	10.56	10.48	10.55	93,500	+0.07(+0.67%)
Feb 22, 2011	10.65	10.65	10.46	10.48	161,929	-0.22(-2.06%)
Feb 18, 2011	10.65	10.70	10.63	10.70	108,352	+0.05(+0.47%)
Feb 17, 2011	10.53	10.65	10.53	10.65	111,463	+0.09(+0.85%)
Feb 16, 2011	10.52	10.56	10.49	10.56	104,118	+0.03(+0.28%)
Feb 15, 2011	10.51	10.53	10.48	10.53	105,663	+0.02(+0.19%)
Feb 14, 2011	10.55	10.55	10.47	10.51	116,771	-0.01(-0.10%)
Feb 11, 2011	10.51	10.55	10.48	10.52	72,972	+0.06(+0.57%)
Feb 10, 2011	10.50	10.54	10.45	10.46	66,034	-0.08(-0.74%)
Feb 09, 2011	10.50	10.58	10.43	10.54	248,023	+0.04(+0.36%)
Feb 08, 2011	10.49	10.52	10.44	10.50	121,452	+0.01(+0.10%)
Feb 07, 2011	10.41	10.50	10.40	10.49	163,993	+0.06(+0.58%)
Feb 04, 2011	10.35	10.45	10.35	10.43	209,820	+0.02(+0.19%)
Feb 03, 2011	10.43	10.43	10.37	10.41	119,480	+0.00(+0.00%)
Feb 02, 2011	10.46	10.48	10.40	10.41	189,719	-0.04(-0.38%)
Feb 01, 2011	10.46	10.47	10.42	10.45	169,424	+0.01(+0.10%)
Jan 31, 2011	10.34	10.47	10.34	10.44	151,222	+0.11(+1.06%)
Jan 28, 2011	10.47	10.47	10.31	10.33	94,133	-0.12(-1.15%)
Jan 27, 2011	10.40	10.45	10.38	10.45	245,490	+0.05(+0.48%)
Jan 26, 2011	10.40	10.44	10.33	10.40	209,185	-0.01(-0.10%)
Jan 25, 2011	10.40	10.43	10.35	10.41	199,490	+0.06(+0.58%)
Jan 24, 2011	10.16	10.38	10.16	10.35	187,234	+0.15(+1.47%)
Jan 21, 2011	10.20	10.23	10.14	10.20	127,559	-0.02(-0.20%)
Jan 20, 2011	10.15	10.24	10.10	10.22	134,630	+0.07(+0.69%)
Jan 19, 2011	10.09	10.17	10.03	10.15	96,432	+0.07(+0.69%)
Jan 18, 2011	10.25	10.25	10.08	10.08	198,305	-0.14(-1.37%)
Jan 14, 2011	10.27	10.27	10.10	10.22	98,168	-0.03(-0.29%)
Jan 13, 2011	10.20	10.30	10.18	10.25	94,391	+0.00(+0.00%)
Jan 12, 2011	10.42	10.44	10.11	10.25	166,826	-0.11(-1.06%)
Jan 11, 2011	10.40	10.42	10.33	10.36	213,258	-0.06(-0.58%)
Jan 10, 2011	10.47	10.47	10.36	10.42	134,880	+0.02(+0.19%)
Jan 07, 2011	10.32	10.42	10.32	10.40	332,109	+0.08(+0.78%)
Jan 06, 2011	10.24	10.35	10.22	10.32	113,078	+0.05(+0.49%)
Jan 05, 2011	10.39	10.39	10.21	10.27	178,542	-0.11(-1.06%)
Jan 04, 2011	10.44	10.45	10.31	10.38	208,027	+0.01(+0.10%)
Jan 03, 2011	10.19	10.49	10.10	10.37	258,352	+0.18(+1.77%)
Dec 31, 2010	9.930	10.23	9.890	10.19	150,249	+0.22(+2.21%)
Dec 30, 2010	9.750	10.04	9.690	9.970	496,446	-0.18(-1.77%)
Dec 29, 2010	10.06	10.23	10.06	10.15	205,775	-0.46(-4.34%)
Dec 28, 2010	10.74	10.74	10.57	10.61	225,241	-0.05(-0.47%)
Dec 27, 2010	10.48	10.66	10.44	10.66	252,580	+0.24(+2.30%)
Dec 23, 2010	10.40	10.54	10.40	10.42	301,072	-0.02(-0.19%)
Dec 22, 2010	10.41	10.46	10.36	10.44	264,367	+0.22(+2.15%)
Dec 21, 2010	10.24	10.34	10.18	10.22	137,370	-0.10(-0.97%)
Dec 20, 2010	10.58	10.61	10.30	10.32	173,589	-0.38(-3.55%)
Dec 17, 2010	10.35	10.70	10.31	10.70	304,970	+0.44(+4.29%)
Dec 16, 2010	10.17	10.28	10.10	10.26	254,072	+0.16(+1.58%)
Dec 15, 2010	10.08	10.14	9.994	10.10	244,089	+0.09(+0.90%)
Dec 14, 2010	9.940	10.02	9.770	10.01	345,512	+0.03(+0.30%)
Dec 13, 2010	10.23	10.75	9.760	9.980	935,277	-0.27(-2.63%)
Dec 10, 2010	10.46	10.55	10.24	10.25	304,465	-0.27(-2.57%)
Dec 09, 2010	10.67	10.74	10.42	10.52	252,356	-0.20(-1.87%)
Dec 08, 2010	11.00	11.08	10.70	10.72	269,118	-0.26(-2.37%)
Dec 07, 2010	11.00	11.05	10.85	10.98	122,397	+0.01(+0.09%)
Dec 06, 2010	10.82	11.00	10.82	10.97	98,380	+0.15(+1.39%)
Dec 03, 2010	10.87	10.87	10.74	10.82	100,186	-0.02(-0.18%)
Dec 02, 2010	10.85	10.87	10.70	10.84	178,176	-0.02(-0.18%)

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