Strategic Global Income Fund, Inc. Historical Stock Prices

SGL 
$8.15
*  
unch
unch
Get SGL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SGL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SGL After Hours
 
 
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 30-APR-2015 TO 31-JUL-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  8.17  8.188  8.14  8.15 103,496
07/31/2015 8.16 8.2 8.13 8.15 37,111
07/30/2015 8.18 8.18 8.11 8.11 179,369
07/29/2015 8.2 8.21 8.17 8.18 21,608
07/28/2015 8.14 8.2 8.12 8.2 34,870
07/27/2015 8.14 8.29 8.12 8.13 40,937
07/24/2015 8.11 8.17 8.11 8.15 52,262
07/23/2015 8.36 8.36 8.07 8.15 86,535
07/22/2015 8.21 8.24 8.2 8.21 50,431
07/21/2015 8.25 8.26 8.22 8.23 123,000
07/20/2015 8.35 8.35 8.3199 8.32 31,339
07/17/2015 8.37 8.37 8.3032 8.32 31,175
07/16/2015 8.3 8.32 8.3 8.32 21,978
07/15/2015 8.26 8.32 8.26 8.28 22,226
07/14/2015 8.24 8.27 8.24 8.26 28,572
07/13/2015 8.26 8.27 8.25 8.26 38,594
07/10/2015 8.3 8.3 8.26 8.26 25,945
07/09/2015 8.3 8.3 8.2148 8.24 18,252
07/08/2015 8.25 8.3 8.22 8.26 24,032
07/07/2015 8.26 8.2828 8.25 8.26 21,250
07/06/2015 8.24 8.2933 8.22 8.22 12,896
07/02/2015 8.28 8.32 8.28 8.29 17,890
07/01/2015 8.27 8.35 8.27 8.28 36,760
06/30/2015 8.32 8.33 8.22 8.27 82,925
06/29/2015 8.25 8.29 8.24 8.25 55,310
06/26/2015 8.4 8.4 8.23 8.24 57,055
06/25/2015 8.4 8.41 8.3601 8.4 48,818
06/24/2015 8.47 8.47 8.4313 8.46 63,089
06/23/2015 8.44 8.48 8.43 8.46 37,474
06/22/2015 8.45 8.45 8.4 8.42 37,098
06/19/2015 8.42 8.43 8.37 8.43 33,891
06/18/2015 8.4 8.44 8.3599 8.44 47,439
06/17/2015 8.43 8.43 8.3 8.38 49,321
06/16/2015 8.42 8.435 8.38 8.4 44,323
06/15/2015 8.48 8.53 8.48 8.52 28,087
06/12/2015 8.54 8.5401 8.5 8.52 54,610
06/11/2015 8.55 8.55 8.52 8.55 85,030
06/10/2015 8.54 8.54 8.49 8.53 55,950
06/09/2015 8.49 8.54 8.44 8.54 163,829
06/08/2015 8.48 8.48 8.46 8.48 35,494
06/05/2015 8.49 8.5 8.4 8.45 27,320
06/04/2015 8.5 8.5236 8.46 8.47 66,697
06/03/2015 8.52 8.54 8.49 8.49 56,824
06/02/2015 8.59 8.59 8.46 8.52 61,645
06/01/2015 8.66 8.66 8.58 8.59 54,774
05/29/2015 8.72 8.72 8.66 8.66 35,530
05/28/2015 8.65 8.71 8.605 8.7 71,063
05/27/2015 8.7 8.7 8.63 8.65 58,709
05/26/2015 8.72 8.72 8.675 8.68 68,870
05/22/2015 8.7 8.71 8.69 8.71 59,508
05/21/2015 8.66 8.72 8.64 8.7 354,947
05/20/2015 8.67 8.67 8.63 8.66 74,401
05/19/2015 8.67 8.7 8.65 8.7 33,079
05/18/2015 8.72 8.77 8.7001 8.71 89,919
05/15/2015 8.72 8.72 8.68 8.72 41,160
05/14/2015 8.7 8.72 8.67 8.71 41,974
05/13/2015 8.64 8.67 8.64 8.67 33,592
05/12/2015 8.67 8.67 8.64 8.65 34,927
05/11/2015 8.7 8.7 8.68 8.68 15,255
05/08/2015 8.71 8.72 8.659 8.72 33,828
05/07/2015 8.69 8.72 8.64 8.68 50,292
05/06/2015 8.71 8.72 8.52 8.68 85,320
05/05/2015 8.68 8.72 8.67 8.6953 126,868
05/04/2015 8.73 8.73 8.67 8.71 57,327
05/01/2015 8.68 8.73 8.66 8.69 77,184
04/30/2015 8.7 8.73 8.6601 8.71 66,383
*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?