| 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 (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 12.45 | 12.58 | 12.29 | 12.33 | 467,842 | -0.17(-1.36%) |
| Sep 27, 2012 | 12.50 | 12.59 | 12.42 | 12.50 | 79,359 | -0.02(-0.16%) |
| Sep 26, 2012 | 12.66 | 12.66 | 12.44 | 12.52 | 131,023 | +0.04(+0.32%) |
| Sep 25, 2012 | 12.65 | 12.65 | 12.40 | 12.48 | 119,964 | -0.08(-0.64%) |
| Sep 24, 2012 | 12.57 | 12.64 | 12.52 | 12.56 | 72,624 | +0.06(+0.48%) |
| Sep 21, 2012 | 12.56 | 12.65 | 12.41 | 12.50 | 84,557 | -0.07(-0.56%) |
| Sep 20, 2012 | 12.58 | 12.64 | 12.47 | 12.57 | 79,519 | +0.04(+0.32%) |
| Sep 19, 2012 | 12.38 | 12.57 | 12.38 | 12.53 | 42,612 | +0.13(+1.05%) |
| Sep 18, 2012 | 12.43 | 12.55 | 12.35 | 12.40 | 99,396 | -0.02(-0.16%) |
| Sep 17, 2012 | 12.59 | 12.61 | 12.40 | 12.42 | 77,527 | -0.12(-0.96%) |
| Sep 14, 2012 | 12.47 | 12.58 | 12.39 | 12.54 | 76,695 | +0.16(+1.29%) |
| Sep 13, 2012 | 12.35 | 12.55 | 12.35 | 12.38 | 73,432 | +0.05(+0.41%) |
| Sep 12, 2012 | 12.55 | 12.55 | 12.32 | 12.33 | 132,993 | -0.20(-1.60%) |
| Sep 11, 2012 | 12.38 | 12.71 | 12.35 | 12.53 | 86,416 | +0.09(+0.72%) |
| Sep 10, 2012 | 12.62 | 12.74 | 12.34 | 12.44 | 73,962 | -0.08(-0.64%) |
| Sep 07, 2012 | 12.52 | 12.59 | 12.41 | 12.52 | 73,811 | -0.04(-0.32%) |
| Sep 06, 2012 | 12.54 | 12.82 | 12.53 | 12.56 | 145,607 | +0.09(+0.72%) |
| Sep 05, 2012 | 12.31 | 12.48 | 12.31 | 12.47 | 165,053 | +0.23(+1.88%) |
| Sep 04, 2012 | 12.30 | 12.41 | 12.23 | 12.24 | 100,322 | -0.09(-0.73%) |
| Aug 31, 2012 | 12.19 | 12.33 | 12.13 | 12.33 | 79,199 | +0.22(+1.82%) |
| Aug 30, 2012 | 12.05 | 12.13 | 12.04 | 12.11 | 81,549 | -0.02(-0.16%) |
| Aug 29, 2012 | 12.09 | 12.13 | 12.02 | 12.13 | 70,309 | +0.08(+0.66%) |
| Aug 27, 2012 | 12.05 | 12.05 | 12.02 | 12.05 | 53,422 | +0.02(+0.17%) |
| Aug 24, 2012 | 11.96 | 12.07 | 11.94 | 12.03 | 77,988 | +0.08(+0.67%) |
| Aug 23, 2012 | 12.02 | 12.03 | 11.95 | 11.95 | 57,214 | -0.03(-0.23%) |
| Aug 22, 2012 | 12.00 | 12.05 | 11.95 | 11.98 | 75,045 | -0.00(-0.02%) |
| Aug 21, 2012 | 11.95 | 12.04 | 11.94 | 11.98 | 77,465 | +0.04(+0.34%) |
| Aug 20, 2012 | 12.00 | 12.00 | 11.89 | 11.94 | 134,953 | -0.13(-1.08%) |
| Aug 17, 2012 | 12.00 | 12.08 | 11.94 | 12.07 | 75,012 | +0.05(+0.42%) |
| Aug 16, 2012 | 11.99 | 12.08 | 11.93 | 12.02 | 103,574 | +0.13(+1.09%) |
| Aug 15, 2012 | 11.87 | 11.97 | 11.86 | 11.89 | 73,507 | +0.02(+0.17%) |
| Aug 14, 2012 | 11.98 | 12.00 | 11.86 | 11.87 | 86,217 | -0.04(-0.35%) |
| Aug 13, 2012 | 11.90 | 11.94 | 11.87 | 11.91 | 51,071 | +0.05(+0.44%) |
| Aug 11, 2012 | 11.89 | 11.95 | 11.85 | 11.86 | 89,180 | +0.00(+0.00%) |
| Aug 10, 2012 | 11.89 | 11.95 | 11.85 | 11.86 | 89,180 | -0.06(-0.50%) |
| Aug 09, 2012 | 12.04 | 12.04 | 11.90 | 11.92 | 97,215 | -0.20(-1.65%) |
| Aug 08, 2012 | 11.98 | 12.27 | 11.92 | 12.12 | 250,528 | +0.12(+1.00%) |
| Aug 07, 2012 | 11.95 | 12.01 | 11.93 | 12.00 | 95,168 | +0.02(+0.17%) |
| Aug 06, 2012 | 11.99 | 11.99 | 11.90 | 11.98 | 81,589 | +0.03(+0.25%) |
| Aug 03, 2012 | 11.99 | 12.00 | 11.90 | 11.95 | 88,378 | -0.04(-0.33%) |
| Aug 02, 2012 | 11.94 | 12.00 | 11.91 | 11.99 | 121,038 | +0.03(+0.25%) |
| Aug 01, 2012 | 11.94 | 11.99 | 11.89 | 11.96 | 81,349 | +0.12(+1.01%) |
| Jul 31, 2012 | 11.83 | 11.90 | 11.77 | 11.84 | 58,594 | +0.06(+0.51%) |
| Jul 30, 2012 | 11.85 | 11.90 | 11.78 | 11.78 | 97,216 | -0.05(-0.42%) |
| Jul 27, 2012 | 11.93 | 11.94 | 11.80 | 11.83 | 86,184 | -0.07(-0.59%) |
| Jul 26, 2012 | 11.94 | 11.95 | 11.85 | 11.90 | 93,105 | -0.08(-0.67%) |
| Jul 25, 2012 | 11.92 | 11.98 | 11.92 | 11.98 | 74,099 | -0.01(-0.08%) |
| Jul 24, 2012 | 11.95 | 11.99 | 11.90 | 11.99 | 123,790 | +0.09(+0.76%) |
| Jul 23, 2012 | 11.87 | 11.94 | 11.83 | 11.90 | 66,616 | +0.00(+0.00%) |
| Jul 20, 2012 | 11.79 | 11.90 | 11.77 | 11.90 | 73,975 | +0.04(+0.34%) |
| Jul 19, 2012 | 11.80 | 11.87 | 11.77 | 11.86 | 53,063 | +0.03(+0.25%) |
| Jul 18, 2012 | 11.78 | 11.90 | 11.77 | 11.83 | 105,831 | +0.04(+0.34%) |
| Jul 17, 2012 | 11.81 | 11.85 | 11.76 | 11.79 | 62,815 | -0.03(-0.25%) |
| Jul 16, 2012 | 11.83 | 11.83 | 11.76 | 11.82 | 48,093 | +0.09(+0.77%) |
| Jul 14, 2012 | 11.77 | 11.80 | 11.67 | 11.73 | 59,887 | +0.00(+0.00%) |
| Jul 13, 2012 | 11.77 | 11.80 | 11.67 | 11.73 | 59,690 | +0.02(+0.17%) |
| Jul 12, 2012 | 11.62 | 11.77 | 11.57 | 11.71 | 40,241 | +0.10(+0.86%) |
| Jul 11, 2012 | 11.71 | 11.75 | 11.56 | 11.61 | 60,317 | -0.02(-0.17%) |
| Jul 10, 2012 | 11.73 | 11.73 | 11.55 | 11.63 | 72,104 | -0.09(-0.77%) |
| Jul 09, 2012 | 11.60 | 11.77 | 11.58 | 11.72 | 82,156 | +0.12(+1.04%) |
| Jul 06, 2012 | 11.63 | 11.66 | 11.55 | 11.60 | 69,170 | -0.02(-0.17%) |
| Jul 05, 2012 | 11.61 | 11.65 | 11.60 | 11.62 | 65,495 | -0.03(-0.26%) |
| Jul 03, 2012 | 11.59 | 11.65 | 11.53 | 11.65 | 53,386 | +0.11(+0.95%) |
