Strategic Global Income Fund, Inc. Historical Stock Prices

SGL 
$8.49
*  
0.06
0.71%
Get SGL Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SGL now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.45  8.49  8.44  8.49 98,375
04/01/2015 8.44 8.49 8.44 8.49 98,375
03/31/2015 8.55 8.59 8.43 8.43 363,682
03/30/2015 8.56 8.57 8.54 8.55 47,131
03/27/2015 8.56 8.6 8.55 8.55 123,556
03/26/2015 8.54 8.57 8.5106 8.56 78,653
03/25/2015 8.43 8.54 8.43 8.54 79,637
03/24/2015 8.42 8.47 8.42 8.46 40,771
03/23/2015 8.39 8.46 8.35 8.41 43,257
03/20/2015 8.4 8.42 8.3897 8.39 27,561
03/19/2015 8.43 8.43 8.38 8.41 25,301
03/18/2015 8.31 8.45 8.31 8.42 54,384
03/17/2015 8.35 8.37 8.3001 8.36 64,675
03/16/2015 8.37 8.4084 8.36 8.36 64,261
03/13/2015 8.41 8.42 8.37 8.37 65,721
03/12/2015 8.4 8.43 8.38 8.43 76,700
03/11/2015 8.36 8.43 8.355 8.39 107,842
03/10/2015 8.36 8.38 8.35 8.35 43,262
03/09/2015 8.39 8.43 8.39 8.39 49,687
03/06/2015 8.47 8.489 8.3501 8.37 65,937
03/05/2015 8.44 8.47 8.44 8.45 42,880
03/04/2015 8.46 8.5 8.45 8.46 92,950
03/03/2015 8.45 8.478 8.45 8.45 76,160
03/02/2015 8.46 8.499 8.45 8.45 47,597
02/27/2015 8.5 8.5 8.46 8.47 62,119
02/26/2015 8.52 8.56 8.48 8.51 51,514
02/25/2015 8.47 8.52 8.47 8.52 50,454
02/24/2015 8.45 8.5 8.43 8.48 47,566
02/23/2015 8.41 8.46 8.401 8.46 27,138
02/20/2015 8.42 8.43 8.4008 8.42 27,413
02/19/2015 8.38 8.42 8.38 8.39 29,076
02/18/2015 8.4 8.4299 8.3516 8.39 102,059
02/17/2015 8.43 8.4301 8.36 8.36 72,166
02/13/2015 8.44 8.47 8.43 8.46 50,054
02/12/2015 8.43 8.47 8.42 8.45 51,675
02/11/2015 8.44 8.46 8.43 8.44 32,161
02/10/2015 8.46 8.48 8.42 8.44 49,535
02/09/2015 8.41 8.49 8.41 8.47 49,073
02/06/2015 8.49 8.49 8.41 8.44 61,180
02/05/2015 8.5 8.5 8.44 8.45 58,601
02/04/2015 8.44 8.48 8.43 8.48 79,683
02/03/2015 8.43 8.46 8.42 8.44 102,529
02/02/2015 8.48 8.5 8.4 8.45 103,232
01/30/2015 8.49 8.5 8.45 8.4684 62,318
01/29/2015 8.39 8.46 8.39 8.46 22,807
01/28/2015 8.47 8.47 8.42 8.42 40,497
01/27/2015 8.43 8.48 8.43 8.48 63,655
01/26/2015 8.45 8.46 8.394 8.45 61,413
01/23/2015 8.39 8.46 8.3699 8.46 69,205
01/22/2015 8.39 8.4168 8.36 8.4 74,588
01/21/2015 8.47 8.48 8.37 8.37 42,829
01/20/2015 8.46 8.46 8.39 8.46 87,153
01/16/2015 8.39 8.5 8.38 8.48 69,390
01/15/2015 8.51 8.51 8.45 8.45 43,219
01/14/2015 8.38 8.5 8.38 8.5 39,853
01/13/2015 8.48 8.52 8.46 8.46 65,588
01/12/2015 8.49 8.52 8.46 8.47 23,360
01/09/2015 8.52 8.52 8.46 8.51 53,531
01/08/2015 8.48 8.56 8.46 8.52 63,160
01/07/2015 8.5 8.52 8.46 8.49 36,138
01/06/2015 8.47 8.51 8.33 8.5 75,291
01/05/2015 8.5 8.5255 8.47 8.5 53,117
01/02/2015 8.48 8.51 8.48 8.51 51,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?