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, 2015 4.371 4.401 4.363 4.378 166,812 +0.01(+0.17%)
Oct 29, 2015 4.378 4.386 4.356 4.371 79,144 -0.02(-0.52%)
Oct 28, 2015 4.393 4.393 4.363 4.393 127,308 +0.02(+0.52%)
Oct 27, 2015 4.424 4.424 4.356 4.371 147,537 -0.04(-0.86%)
Oct 26, 2015 4.393 4.439 4.393 4.409 101,560 +0.01(+0.17%)
Oct 23, 2015 4.431 4.431 4.393 4.401 95,605 +0.00(+0.00%)
Oct 22, 2015 4.386 4.439 4.371 4.401 116,006 +0.02(+0.52%)
Oct 21, 2015 4.409 4.409 4.348 4.378 182,637 -0.04(-0.86%)
Oct 20, 2015 4.401 4.431 4.363 4.416 243,000 -0.02(-0.34%)
Oct 19, 2015 4.340 4.454 4.333 4.431 177,640 +0.06(+1.39%)
Oct 16, 2015 4.272 4.371 4.257 4.371 177,240 +0.07(+1.58%)
Oct 15, 2015 4.250 4.303 4.227 4.303 113,926 +0.05(+1.25%)
Oct 14, 2015 4.257 4.265 4.219 4.250 84,253 -0.02(-0.57%)
Oct 13, 2015 4.265 4.287 4.242 4.274 78,251 -0.02(-0.37%)
Oct 12, 2015 4.237 4.297 4.230 4.290 52,289 +0.03(+0.71%)
Oct 09, 2015 4.215 4.320 4.215 4.260 169,955 +0.03(+0.71%)
Oct 08, 2015 4.139 4.230 4.139 4.230 116,417 +0.06(+1.44%)
Oct 07, 2015 4.147 4.177 4.124 4.169 50,198 +0.04(+0.91%)
Oct 06, 2015 4.132 4.162 4.094 4.132 129,054 -0.02(-0.54%)
Oct 05, 2015 4.064 4.154 4.064 4.154 94,227 +0.09(+2.29%)
Oct 02, 2015 3.989 4.079 3.952 4.061 129,523 +0.03(+0.86%)
Oct 01, 2015 4.042 4.079 3.997 4.027 142,456 -0.03(-0.80%)
Sep 30, 2015 4.072 4.079 4.004 4.059 124,117 +0.02(+0.43%)
Sep 29, 2015 4.049 4.049 3.982 4.042 95,195 -0.02(-0.37%)
Sep 28, 2015 4.192 4.192 4.049 4.057 83,898 -0.13(-3.05%)
Sep 25, 2015 4.215 4.226 4.169 4.184 97,382 -0.03(-0.71%)
Sep 24, 2015 4.215 4.222 4.139 4.215 216,961 -0.01(-0.18%)
Sep 23, 2015 4.237 4.267 4.215 4.222 91,343 -0.02(-0.35%)
Sep 22, 2015 4.230 4.275 4.207 4.237 109,132 -0.06(-1.40%)
Sep 21, 2015 4.350 4.387 4.290 4.297 62,254 -0.06(-1.38%)
Sep 18, 2015 4.320 4.380 4.312 4.357 93,900 +0.00(+0.00%)
Sep 17, 2015 4.312 4.402 4.297 4.357 101,797 +0.04(+0.87%)
Sep 16, 2015 4.327 4.342 4.312 4.320 111,103 -0.02(-0.35%)
Sep 15, 2015 4.267 4.335 4.267 4.335 115,090 +0.05(+1.23%)
Sep 14, 2015 4.275 4.312 4.230 4.282 104,269 -0.03(-0.70%)
Sep 11, 2015 4.297 4.312 4.267 4.312 97,218 +0.01(+0.30%)
Sep 10, 2015 4.285 4.299 4.262 4.299 102,260 +0.00(+0.00%)
Sep 09, 2015 4.337 4.366 4.292 4.299 105,861 -0.04(-0.86%)
Sep 08, 2015 4.299 4.344 4.285 4.337 151,101 +0.07(+1.75%)
Sep 04, 2015 4.203 4.262 4.262 4.262 135,814 +0.02(+0.53%)
Sep 03, 2015 4.247 4.270 4.232 4.240 195,455 +0.02(+0.53%)
Sep 02, 2015 4.247 4.262 4.217 4.217 124,849 -0.01(-0.35%)
Sep 01, 2015 4.210 4.262 4.203 4.232 144,399 -0.04(-1.05%)
Aug 31, 2015 4.307 4.307 4.270 4.277 89,920 -0.03(-0.69%)
Aug 28, 2015 4.285 4.329 4.285 4.307 69,246 +0.02(+0.52%)
Aug 27, 2015 4.299 4.322 4.270 4.285 106,661 +0.05(+1.23%)
Aug 26, 2015 4.210 4.270 4.195 4.232 136,080 +0.07(+1.79%)
Aug 25, 2015 4.240 4.270 4.154 4.158 113,210 -0.01(-0.18%)
Aug 24, 2015 4.016 4.217 3.741 4.165 262,604 -0.13(-3.12%)
Aug 21, 2015 4.344 4.419 4.292 4.299 271,287 -0.13(-2.86%)
Aug 20, 2015 4.471 4.473 4.419 4.426 97,450 -0.07(-1.49%)
Aug 19, 2015 4.516 4.530 4.493 4.493 73,989 -0.02(-0.50%)
Aug 18, 2015 4.516 4.538 4.501 4.516 86,148 -0.01(-0.33%)
Aug 17, 2015 4.523 4.560 4.508 4.530 137,698 -0.01(-0.29%)
Aug 14, 2015 4.553 4.553 4.523 4.544 63,393 -0.02(-0.36%)
Aug 13, 2015 4.560 4.583 4.545 4.560 82,190 -0.02(-0.49%)
Aug 12, 2015 4.545 4.583 4.523 4.583 87,078 +0.01(+0.28%)
Aug 11, 2015 4.570 4.592 4.540 4.570 66,092 -0.03(-0.64%)
Aug 10, 2015 4.592 4.614 4.577 4.599 63,392 +0.02(+0.48%)
Aug 07, 2015 4.622 4.629 4.577 4.577 81,436 -0.06(-1.27%)
Aug 06, 2015 4.622 4.636 4.592 4.636 140,223 -0.01(-0.16%)
Aug 05, 2015 4.629 4.644 4.607 4.644 91,396 +0.04(+0.80%)
Aug 04, 2015 4.622 4.636 4.599 4.607 92,715 -0.03(-0.64%)
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.