Strategic Global Income Fund, Inc. Historical Stock Prices

SGL 
$9.21
*  
unch
unch
Get SGL Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SGL now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.24  9.25  9.19  9.21 13,972
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
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
04/24/2014 9.26 9.29 9.26 9.285 43,505
04/23/2014 9.35 9.35 9.3 9.32 53,024
04/22/2014 9.3 9.31 9.25 9.31 25,717
04/21/2014 9.2 9.31 9.2 9.31 54,268
04/17/2014 9.3 9.32 9.26 9.3 37,194
04/16/2014 9.27 9.31 9.27 9.31 33,495
04/15/2014 9.31 9.31 9.26 9.27 34,169
04/14/2014 9.25 9.32 9.25 9.309 40,663
04/11/2014 9.28 9.3 9.26 9.29 27,529
04/10/2014 9.23 9.3079 9.23 9.27 30,385
04/09/2014 9.21 9.25 9.19 9.245 28,864
04/08/2014 9.19 9.24 9.19 9.22 32,813
04/07/2014 9.22 9.23 9.18 9.22 23,510
04/04/2014 9.19 9.22 9.16 9.2 29,605
04/03/2014 9.15 9.19 9.13 9.16 83,638
04/02/2014 9.18 9.19 9.141 9.15 41,602
04/01/2014 9.19 9.19 9.13 9.17 48,237
03/31/2014 9.19 9.21 9.16 9.21 68,650
03/28/2014 9.15 9.16 9.11 9.16 28,506
03/27/2014 9.17 9.17 9.13 9.16 28,618
03/26/2014 9.15 9.16 9.126 9.16 32,498
03/25/2014 9.07 9.12 9.07 9.12 20,965
03/24/2014 9.11 9.11 9.06 9.0799 18,999
03/21/2014 9.03 9.09 9.03 9.06 35,924
03/20/2014 9.09 9.1 9.06 9.06 49,403
03/19/2014 9.12 9.12 9.07 9.0901 39,277
03/18/2014 9.1 9.1 9.07 9.08 39,173
03/17/2014 9.13 9.15 9.11 9.12 23,867
03/14/2014 9.13 9.16 9.121 9.14 31,897
03/13/2014 9.09 9.16 9.08 9.16 28,081
03/12/2014 9.01 9.09 9.01 9.07 26,977
03/11/2014 9.05 9.11 9.02 9.07 27,273
03/10/2014 9.07 9.11 9.06 9.07 22,151
03/07/2014 9.15 9.15 9.09 9.1 24,400
03/06/2014 9.18 9.2 9.13 9.13 22,787
03/05/2014 9.13 9.18 9.13 9.18 35,832
03/04/2014 9.16 9.19 9.108 9.13 30,769
03/03/2014 9.16 9.18 9.13 9.16 27,969
02/28/2014 9.15 9.17 9.14 9.17 49,263
02/27/2014 9.09 9.16 9.09 9.15 26,096
02/26/2014 9.08 9.15 9.0702 9.14 60,550
02/25/2014 9.06 9.08 9.06 9.07 44,856
02/24/2014 9.06 9.06 9.01 9.06 55,921
02/21/2014 9 9.01 8.98 9 46,898
02/20/2014 8.97 9 8.97 8.99 47,107
02/19/2014 8.99 9 8.99 8.99 26,164
02/18/2014 8.94 9 8.94 9 50,391
02/14/2014 8.99 9.02 8.98 9 42,283
02/13/2014 8.94 9.009 8.91 8.99 57,059
02/12/2014 9.02 9.04 8.95 8.95 40,952
02/11/2014 8.99 9.03 8.91 8.98 75,651
02/10/2014 8.94 9.04 8.94 9 68,103
02/07/2014 8.95 9.0099 8.95 8.97 35,672
02/06/2014 8.91 8.95 8.9 8.93 45,739
02/05/2014 8.93 8.94 8.9 8.92 36,144
02/04/2014 8.86 8.94 8.86 8.94 72,088
02/03/2014 8.91 8.91 8.88 8.88 54,458
01/31/2014 8.88 8.91 8.81 8.91 64,893
01/30/2014 8.87 8.92 8.87 8.91 87,904
01/29/2014 8.99 8.99 8.85 8.86 71,278
01/28/2014 8.98 9.01 8.96 9.01 20,896
01/27/2014 9.02 9.02 8.94 8.95 73,104
01/24/2014 9.12 9.1398 8.95 9.02 131,177
01/23/2014 9.12 9.2 9.115 9.16 31,075
01/22/2014 9.14 9.14 9.1 9.1 32,631
01/21/2014 9.11 9.17 9.11 9.16 63,008
01/17/2014 9.06 9.17 9.06 9.16 71,019
01/16/2014 9.12 9.15 9.12 9.15 40,806
01/15/2014 9.11 9.14 9.1 9.14 40,902
01/14/2014 9.12 9.14 9.11 9.11 30,752
01/13/2014 9.11 9.14 9.11 9.13 34,599
01/10/2014 9.1 9.134 9.09 9.13 23,264
01/09/2014 9.1 9.12 9.07 9.11 48,932
01/08/2014 9.08 9.11 9.07 9.11 40,292
01/07/2014 9.1 9.11 9.07 9.09 41,093
01/06/2014 9.08 9.1 9.07 9.1 18,514
01/03/2014 9.06 9.08 9.02 9.08 28,221
01/02/2014 8.95 9.071 8.95 9.04 60,141
12/31/2013 9.05 9.12 9.03 9.03 120,250
12/30/2013 8.98 9.05 8.96 9.05 108,727
12/27/2013 9.03 9.06 8.97 9.04 48,026
12/26/2013 9.06 9.09 9 9.09 92,724
12/24/2013 9.01 9.09 8.95 9.05 58,843
12/23/2013 8.92 9.09 8.92 9.05 67,922
12/20/2013 8.87 9.04 8.85 8.94 88,766
12/19/2013 8.9 8.91 8.855 8.9 51,624
12/18/2013 8.87 8.93 8.8501 8.93 66,282
12/17/2013 8.83 8.92 8.83 8.92 57,789
12/16/2013 8.86 8.902 8.85 8.9 52,156
12/13/2013 8.85 8.88 8.84 8.86 39,905
12/12/2013 8.85 8.88 8.82 8.88 84,126
12/11/2013 8.88 8.9 8.85 8.87 65,583
12/10/2013 8.86 8.92 8.86 8.89 49,035
12/09/2013 8.85 8.88 8.83 8.87 68,454
12/06/2013 8.84 8.88 8.84 8.88 35,091
12/05/2013 8.84 8.86 8.83 8.84 60,009
12/04/2013 8.88 8.91 8.86 8.9 77,074
12/03/2013 8.89 8.91 8.86 8.89 35,256
12/02/2013 8.91 8.91 8.87 8.9 44,106
11/29/2013 8.92 8.92 8.88 8.9 34,270
11/27/2013 8.86 8.91 8.85 8.89 56,859
11/26/2013 8.94 8.97 8.89 8.91 84,450
11/25/2013 8.96 8.98 8.94 8.98 43,350
11/22/2013 8.97 8.97 8.93 8.95 57,279
11/21/2013 8.99 9.01 8.96 9 26,006
11/20/2013 8.95 9.01 8.95 8.96 57,039
11/19/2013 8.94 9.01 8.94 8.95 86,723
11/18/2013 9 9.04 9 9.02 50,003
11/15/2013 9.01 9.06 8.98 9.02 25,449
11/14/2013 9.04 9.06 8.99 9.03 86,348
11/13/2013 9.03 9.05 9 9.01 79,046
11/12/2013 9.04 9.06 9.03 9.06 55,349
11/11/2013 9.05 9.138 9.05 9.08 36,179
11/08/2013 9.08 9.1299 9.06 9.06 63,248
11/07/2013 9.17 9.17 9.11 9.13 65,173
11/06/2013 9.2 9.214 9.15 9.15 32,678
11/05/2013 9.18 9.2 9.15 9.19 47,310
11/04/2013 9.18 9.21 9.17 9.21 39,641
11/01/2013 9.2 9.22 9.16 9.19 40,236
10/31/2013 9.23 9.25 9.22 9.23 40,532
10/30/2013 9.25 9.25 9.21 9.22 43,344
10/29/2013 9.23 9.25 9.22 9.25 17,602
10/28/2013 9.22 9.25 9.22 9.23 27,657
10/25/2013 9.2 9.23 9.17 9.23 27,550
10/24/2013 9.17 9.19 9.16 9.18 32,818
10/23/2013 9.16 9.21 9.15 9.18 28,999
10/22/2013 9.16 9.2 9.15 9.2 47,559
10/21/2013 9.16 9.216 9.16 9.2 20,947
10/18/2013 9.15 9.2 9.15 9.18 32,428
10/17/2013 9.15 9.1952 9.12 9.18 32,067
10/16/2013 9.1 9.23 9.08 9.23 99,849
10/15/2013 9.15 9.16 9.09 9.1 36,408
10/14/2013 9.14 9.1548 9.14 9.14 11,893
10/11/2013 9.19 9.198 9.13 9.13 45,030
10/10/2013 9.23 9.23 9.17 9.2 22,590
10/09/2013 9.17 9.19 9.13 9.18 27,419
10/08/2013 9.14 9.22 9.131 9.19 42,941
10/07/2013 9.16 9.181 9.14 9.18 46,009
10/04/2013 9.13 9.19 9.13 9.19 42,729
10/03/2013 9.16 9.2 9.13 9.16 44,859
10/02/2013 9.18 9.22 9.16 9.22 40,816
10/01/2013 9.22 9.24 9.18 9.19 43,377
09/30/2013 9.12 9.29 9.11 9.29 62,718
09/27/2013 9.11 9.16 9.07 9.15 32,790
09/26/2013 9.09 9.15 9.09 9.13 15,157
09/25/2013 9.14 9.15 9.1 9.1 26,968
09/24/2013 9.04 9.12 9.04 9.1 27,309
09/23/2013 9.06 9.09 9.02 9.05 45,985
09/20/2013 9.07 9.1498 9.04 9.04 55,960
09/19/2013 9.14 9.14 9.065 9.09 73,437
09/18/2013 9.01 9.19 8.98 9.18 40,258
09/17/2013 9.03 9.07 9.02 9.03 31,872
09/16/2013 9.1 9.159 9.08 9.08 41,958
09/13/2013 9.05 9.07 9.031 9.07 36,385
09/12/2013 9.06 9.07 9.03 9.06 45,639
09/11/2013 9.08 9.0848 9.04 9.06 61,896
09/10/2013 9 9.1 8.96 9.06 72,174
09/09/2013 9 9.0199 8.96 8.99 38,491
09/06/2013 8.97 9.0199 8.951 8.98 33,010
09/05/2013 9.05 9.05 8.9 8.97 42,693
09/04/2013 8.98 9.04 8.98 9 64,761
09/03/2013 9.03 9.04 8.9601 9.03 44,055
08/30/2013 9.07 9.1012 8.9801 9 82,081
08/29/2013 8.95 9.07 8.95 9.06 80,432
08/28/2013 9.05 9.07 9.02 9.04 82,966
08/27/2013 8.93 9.01 8.93 9 80,422
08/26/2013 8.93 9.019 8.93 8.97 58,300
08/23/2013 8.91 8.96 8.9 8.92 70,787
08/22/2013 8.98 8.98 8.87 8.91 85,201
08/21/2013 8.99 9 8.94 8.95 61,481
08/20/2013 9.01 9.0197 8.94 8.97 79,081
08/19/2013 9.07 9.1 9 9.01 64,252
08/16/2013 9.09 9.1 9.03 9.03 33,475
08/15/2013 9.05 9.0924 9.05 9.06 53,730
08/14/2013 9.13 9.19 9.09 9.13 44,927
08/13/2013 9.2 9.21 9.15 9.15 50,673
08/12/2013 9.16 9.2349 9.16 9.2 29,613
08/09/2013 9.1 9.16 9.1 9.16 44,929
08/08/2013 9.14 9.149 9.09 9.14 41,842
08/07/2013 9.1 9.1228 9.04 9.1 38,391
08/06/2013 9.1 9.1098 9.07 9.08 30,454
08/05/2013 9.17 9.2 9.12 9.12 83,889
08/02/2013 9.24 9.26 9.1915 9.2 26,706
08/01/2013 9.27 9.28 9.21 9.21 44,263
07/31/2013 9.33 9.33 9.251 9.27 72,201
07/30/2013 9.29 9.36 9.29 9.29 22,471
07/29/2013 9.25 9.329 9.25 9.31 30,600
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?