Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent/Claymore Global Convertible Securities and Income Fd (NY: AGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.502 3.556 3.320 3.333 324,532 -0.17(-4.93%)
Oct 29, 2009 3.456 3.515 3.411 3.506 229,660 +0.08(+2.39%)
Oct 28, 2009 3.552 3.565 3.415 3.424 336,464 -0.16(-4.53%)
Oct 27, 2009 3.638 3.652 3.574 3.587 165,170 -0.06(-1.65%)
Oct 26, 2009 3.661 3.697 3.638 3.647 278,232 -0.02(-0.62%)
Oct 23, 2009 3.665 3.670 3.638 3.670 312,071 -0.05(-1.34%)
Oct 22, 2009 3.670 3.725 3.661 3.720 224,048 +0.02(+0.62%)
Oct 21, 2009 3.711 3.765 3.697 3.697 137,692 -0.05(-1.33%)
Oct 20, 2009 3.715 3.747 3.715 3.747 177,495 +0.00(+0.12%)
Oct 19, 2009 3.634 3.765 3.629 3.743 462,082 +0.11(+3.13%)
Oct 16, 2009 3.611 3.652 3.579 3.629 228,760 -0.01(-0.25%)
Oct 15, 2009 3.702 3.702 3.579 3.638 283,740 -0.05(-1.23%)
Oct 14, 2009 3.593 3.693 3.584 3.684 485,555 +0.11(+3.18%)
Oct 13, 2009 3.547 3.602 3.547 3.570 223,120 -0.05(-1.51%)
Oct 12, 2009 3.647 3.658 3.602 3.624 244,571 -0.01(-0.37%)
Oct 09, 2009 3.597 3.638 3.597 3.638 145,298 +0.02(+0.50%)
Oct 08, 2009 3.556 3.638 3.556 3.620 169,999 +0.06(+1.66%)
Oct 07, 2009 3.497 3.574 3.497 3.561 200,603 +0.03(+0.90%)
Oct 06, 2009 3.556 3.597 3.511 3.529 208,502 -0.01(-0.39%)
Oct 05, 2009 3.524 3.552 3.520 3.543 315,486 +0.04(+1.17%)
Oct 02, 2009 3.497 3.534 3.461 3.502 346,713 -0.03(-0.90%)
Oct 01, 2009 3.497 3.561 3.497 3.534 412,461 +0.00(+0.00%)
Sep 30, 2009 3.584 3.584 3.487 3.534 238,979 +0.02(+0.65%)
Sep 29, 2009 3.529 3.543 3.497 3.511 128,731 -0.04(-1.03%)
Sep 28, 2009 3.484 3.566 3.484 3.547 205,456 +0.08(+2.36%)
Sep 25, 2009 3.456 3.511 3.456 3.465 494,406 -0.02(-0.52%)
Sep 24, 2009 3.593 3.593 3.443 3.484 327,613 -0.08(-2.30%)
Sep 23, 2009 3.520 3.565 3.520 3.565 429,496 +0.05(+1.55%)
Sep 22, 2009 3.515 3.538 3.497 3.511 663,339 +0.02(+0.52%)
Sep 21, 2009 3.529 3.556 3.484 3.493 311,262 -0.06(-1.79%)
Sep 18, 2009 3.634 3.652 3.552 3.556 363,779 -0.07(-1.88%)
Sep 17, 2009 3.638 3.670 3.602 3.624 349,514 -0.04(-1.12%)
Sep 16, 2009 3.661 3.670 3.620 3.665 245,101 +0.03(+0.75%)
Sep 15, 2009 3.584 3.675 3.543 3.638 407,988 +0.05(+1.39%)
Sep 14, 2009 3.456 3.588 3.443 3.588 236,982 +0.09(+2.60%)
Sep 11, 2009 3.497 3.520 3.456 3.497 175,652 -0.02(-0.52%)
Sep 10, 2009 3.438 3.515 3.438 3.515 359,247 +0.07(+1.98%)
Sep 09, 2009 3.411 3.447 3.370 3.447 221,255 +0.05(+1.61%)
Sep 08, 2009 3.361 3.393 3.356 3.393 175,140 +0.05(+1.63%)
Sep 04, 2009 3.274 3.352 3.274 3.338 208,640 +0.04(+1.24%)
Sep 03, 2009 3.302 3.311 3.261 3.297 120,835 +0.05(+1.54%)
Sep 02, 2009 3.247 3.274 3.242 3.247 120,281 -0.03(-0.83%)
Sep 01, 2009 3.238 3.324 3.238 3.274 340,670 +0.00(+0.00%)
Aug 31, 2009 3.329 3.329 3.242 3.274 122,084 -0.02(-0.69%)
Aug 28, 2009 3.315 3.326 3.288 3.297 296,388 -0.02(-0.55%)
Aug 27, 2009 3.306 3.316 3.247 3.315 501,225 -0.01(-0.41%)
Aug 26, 2009 3.370 3.393 3.315 3.329 156,932 -0.03(-0.95%)
Aug 25, 2009 3.361 3.370 3.306 3.361 214,641 +0.00(+0.00%)
Aug 24, 2009 3.293 3.361 3.261 3.361 374,538 +0.04(+1.16%)
Aug 21, 2009 3.233 3.411 3.233 3.322 349,134 +0.09(+2.89%)
Aug 20, 2009 3.192 3.279 3.192 3.229 223,525 +0.02(+0.57%)
Aug 19, 2009 3.147 3.220 3.147 3.211 202,877 -0.01(-0.32%)
Aug 18, 2009 3.179 3.270 3.161 3.221 266,727 +0.04(+1.37%)
Aug 17, 2009 3.215 3.215 3.133 3.178 269,770 -0.12(-3.62%)
Aug 14, 2009 3.370 3.370 3.256 3.297 278,674 -0.10(-2.81%)
Aug 13, 2009 3.443 3.443 3.324 3.393 190,543 -0.03(-0.93%)
Aug 12, 2009 3.411 3.433 3.370 3.424 138,565 +0.00(+0.00%)
Aug 11, 2009 3.443 3.465 3.411 3.424 189,094 -0.04(-1.18%)
Aug 10, 2009 3.433 3.465 3.397 3.465 211,868 +0.01(+0.40%)
Aug 07, 2009 3.424 3.502 3.415 3.452 295,509 +0.04(+1.07%)
Aug 06, 2009 3.415 3.465 3.374 3.415 237,789 +0.02(+0.67%)
Aug 05, 2009 3.383 3.424 3.374 3.393 203,479 +0.04(+1.08%)
Aug 04, 2009 3.261 3.402 3.261 3.356 255,009 +0.05(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.