Strategic Global Income Fund, Inc. Historical Stock Prices

SGL 
$9.22
*  
0.01
0.11%
Get SGL Alerts
*Delayed - data as of Jul. 28, 2014 13:35 ET  -  Find a broker to begin trading SGL now
Exchange: NYSE
Industry: Consumer Services
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:35  9.24  9.25  9.19  9.22 10,056
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
06/27/2014 9.32 9.34 9.31 9.34 16,127
06/26/2014 9.31 9.34 9.29 9.32 12,005
06/25/2014 9.29 9.32 9.27 9.32 32,344
06/24/2014 9.27 9.301 9.26 9.28 28,829
06/23/2014 9.3 9.3 9.26 9.28 20,746
06/20/2014 9.26 9.28 9.25 9.28 11,338
06/19/2014 9.26 9.27 9.24 9.25 18,558
06/18/2014 9.24 9.24 9.18 9.24 41,680
06/17/2014 9.19 9.2536 9.19 9.19 30,601
06/16/2014 9.24 9.28 9.24 9.24 24,203
06/13/2014 9.29 9.29 9.26 9.26 38,039
06/12/2014 9.26 9.3 9.26 9.3 20,552
06/11/2014 9.21 9.29 9.21 9.29 38,274
06/10/2014 9.21 9.26 9.2 9.24 24,920
06/09/2014 9.2 9.23 9.19 9.2 29,884
06/06/2014 9.22 9.25 9.204 9.21 36,550
06/05/2014 9.14 9.21 9.14 9.21 34,769
06/04/2014 9.17 9.19 9.12 9.13 54,371
06/03/2014 9.16 9.22 9.16 9.17 45,387
06/02/2014 9.21 9.2313 9.16 9.16 27,848
05/30/2014 9.24 9.27 9.2 9.2 34,873
05/29/2014 9.24 9.2758 9.24 9.25 31,621
05/28/2014 9.22 9.2455 9.22 9.24 25,142
05/27/2014 9.26 9.27 9.22 9.24 44,003
05/23/2014 9.25 9.2651 9.23 9.23 23,002
05/22/2014 9.27 9.28 9.25 9.25 36,124
05/21/2014 9.26 9.28 9.231 9.28 13,525
05/20/2014 9.25 9.28 9.22 9.27 22,554
05/19/2014 9.3 9.3014 9.27 9.27 42,603
05/16/2014 9.26 9.27 9.26 9.26 34,317
05/15/2014 9.3 9.32 9.3 9.3 34,812
05/14/2014 9.26 9.3301 9.23 9.32 74,103
05/13/2014 9.27 9.27 9.23 9.23 27,829
05/12/2014 9.28 9.28 9.26 9.26 36,103
05/09/2014 9.26 9.28 9.25 9.28 44,920
05/08/2014 9.28 9.28 9.26 9.26 44,324
05/07/2014 9.26 9.29 9.25 9.28 40,885
05/06/2014 9.26 9.27 9.24 9.25 38,683
05/05/2014 9.27 9.27 9.25 9.25 20,723
05/02/2014 9.34 9.34 9.26 9.27 23,833
05/01/2014 9.28 9.33 9.28 9.31 205,088
04/30/2014 9.33 9.35 9.29 9.29 49,604
04/29/2014 9.32 9.32 9.29 9.31 28,054
04/28/2014 9.35 9.35 9.31 9.33 19,544
04/25/2014 9.27 9.32 9.27 9.32 38,862
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?