Strategic Global Income Fund, Inc. Historical Stock Prices

SGL 
$8.85
*  
0.02
0.23%
Get SGL Alerts
*Delayed - data as of Oct. 1, 2014 11:57 ET  -  Find a broker to begin trading SGL now
Exchange: NYSE

Community Rating:
View:    SGL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:57  8.89  8.91  8.83  8.85 27,835
09/30/2014 8.89 8.96 8.83 8.83 280,537
09/29/2014 8.86 8.95 8.86 8.93 59,125
09/26/2014 8.93 8.93 8.85 8.91 62,147
09/25/2014 8.94 8.96 8.89 8.96 49,262
09/24/2014 8.95 8.97 8.94 8.94 41,887
09/23/2014 8.95 8.9799 8.94 8.95 46,964
09/22/2014 8.96 9.05 8.96 8.97 30,450
09/19/2014 9 9.03 8.95 8.97 59,761
09/18/2014 8.98 9.04 8.98 9.02 22,787
09/17/2014 9.03 9.06 8.99 8.99 17,295
09/16/2014 9.05 9.05 8.98 9.04 31,715
09/15/2014 9.04 9.1 9.04 9.09 31,179
09/12/2014 9.02 9.09 9.02 9.09 16,252
09/11/2014 9.08 9.109 9.04 9.04 19,318
09/10/2014 9.11 9.12 9.05 9.12 39,457
09/09/2014 9.12 9.12 9.07 9.12 44,512
09/08/2014 9.09 9.11 9.08 9.09 28,534
09/05/2014 9.08 9.1101 9.08 9.11 17,172
09/04/2014 9.08 9.13 9.08 9.11 27,156
09/03/2014 9.11 9.12 9.09 9.09 15,936
09/02/2014 9.15 9.17 9.11 9.13 30,625
08/29/2014 9.18 9.2008 9.13 9.13 37,515
08/28/2014 9.15 9.16 9.11 9.14 32,576
08/27/2014 9.08 9.15 9.08 9.15 28,700
08/26/2014 9.08 9.12 9.08 9.09 38,950
08/25/2014 9.09 9.1099 9.07 9.09 31,159
08/22/2014 9.11 9.11 9.09 9.1 24,863
08/21/2014 9.1 9.14 9.1 9.13 21,289
08/20/2014 9.11 9.13 9.08 9.1 33,824
08/19/2014 9.06 9.1199 9.06 9.1 22,553
08/18/2014 9.15 9.15 9.11 9.11 19,097
08/15/2014 9.07 9.12 9.07 9.1 23,022
08/14/2014 9.07 9.1 9.07 9.07 16,017
08/13/2014 9.07 9.09 9.05 9.06 14,854
08/12/2014 9.1 9.1 9.05 9.06 11,309
08/11/2014 9.03 9.07 9.03 9.04 10,878
08/08/2014 9.02 9.0636 9.02 9.05 18,876
08/07/2014 9.01 9.07 9.01 9.04 30,741
08/06/2014 9.04 9.081 9.04 9.0512 16,513
08/05/2014 9.1 9.1 9.01 9.06 18,001
08/04/2014 9.14 9.14 9.08 9.08 33,267
08/01/2014 9.11 9.17 9.11 9.11 48,715
07/31/2014 9.19 9.21 9.121 9.15 63,069
07/30/2014 9.22 9.22 9.15 9.15 43,966
07/29/2014 9.21 9.24 9.21 9.21 18,944
07/28/2014 9.22 9.25 9.19 9.21 13,972
07/25/2014 9.21 9.25 9.1 9.21 44,140
07/24/2014 9.25 9.27 9.21 9.21 27,244
07/23/2014 9.22 9.28 9.22 9.27 14,436
07/22/2014 9.26 9.28 9.22 9.22 24,777
07/21/2014 9.22 9.3 9.22 9.3 27,118
07/18/2014 9.24 9.25 9.21 9.22 28,726
07/17/2014 9.26 9.26 9.23 9.24 12,792
07/16/2014 9.21 9.27 9.2 9.27 37,475
07/15/2014 9.27 9.27 9.2 9.2 41,570
07/14/2014 9.21 9.2699 9.21 9.23 28,295
07/11/2014 9.23 9.27 9.21 9.21 39,212
07/10/2014 9.25 9.3 9.21 9.24 23,022
07/09/2014 9.29 9.3102 9.29 9.29 26,894
07/08/2014 9.29 9.33 9.2819 9.3 12,919
07/07/2014 9.25 9.31 9.25 9.31 23,499
07/03/2014 9.29 9.33 9.271 9.3 13,894
07/02/2014 9.32 9.33 9.3 9.3 21,722
07/01/2014 9.33 9.36 9.31 9.3493 31,519
06/30/2014 9.34 9.35 9.31 9.35 36,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?