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 31, 2013 4.622 4.628 4.577 4.590 146,205 -0.04(-0.83%)
Oct 30, 2013 4.622 4.647 4.615 4.628 149,020 +0.00(+0.00%)
Oct 29, 2013 4.641 4.647 4.609 4.628 88,932 -0.01(-0.14%)
Oct 28, 2013 4.641 4.667 4.609 4.635 93,731 -0.02(-0.41%)
Oct 25, 2013 4.602 4.660 4.583 4.654 194,073 +0.06(+1.26%)
Oct 24, 2013 4.590 4.647 4.590 4.596 141,059 +0.00(+0.00%)
Oct 23, 2013 4.532 4.609 4.500 4.596 139,484 +0.05(+1.13%)
Oct 22, 2013 4.538 4.564 4.525 4.545 167,392 -0.00(-0.00%)
Oct 21, 2013 4.506 4.558 4.506 4.545 121,397 +0.04(+1.00%)
Oct 18, 2013 4.506 4.538 4.493 4.500 211,423 -0.02(-0.43%)
Oct 17, 2013 4.448 4.532 4.436 4.519 235,983 +0.06(+1.44%)
Oct 16, 2013 4.416 4.458 4.416 4.455 70,150 +0.05(+1.24%)
Oct 15, 2013 4.429 4.442 4.391 4.400 100,922 -0.04(-0.84%)
Oct 14, 2013 4.403 4.442 4.397 4.438 78,572 +0.01(+0.34%)
Oct 11, 2013 4.448 4.455 4.423 4.423 177,809 -0.04(-1.01%)
Oct 10, 2013 4.391 4.481 4.365 4.468 243,135 +0.10(+2.31%)
Oct 09, 2013 4.354 4.373 4.348 4.367 103,287 -0.02(-0.44%)
Oct 08, 2013 4.405 4.405 4.367 4.386 284,160 -0.02(-0.43%)
Oct 07, 2013 4.424 4.431 4.405 4.405 159,905 -0.04(-0.86%)
Oct 04, 2013 4.412 4.443 4.412 4.443 148,914 +0.04(+1.01%)
Oct 03, 2013 4.405 4.424 4.392 4.399 107,718 -0.03(-0.72%)
Oct 02, 2013 4.322 4.437 4.322 4.431 240,782 -0.01(-0.22%)
Oct 01, 2013 4.405 4.450 4.405 4.440 188,663 +0.03(+0.65%)
Sep 27, 2013 4.399 4.412 4.380 4.412 79,290 +0.01(+0.29%)
Sep 26, 2013 4.392 4.424 4.392 4.399 145,116 +0.00(+0.00%)
Sep 25, 2013 4.386 4.418 4.386 4.399 154,647 +0.01(+0.15%)
Sep 24, 2013 4.399 4.424 4.380 4.392 160,819 -0.01(-0.14%)
Sep 23, 2013 4.418 4.431 4.392 4.399 121,389 -0.02(-0.43%)
Sep 20, 2013 4.418 4.450 4.418 4.418 136,219 -0.03(-0.57%)
Sep 19, 2013 4.418 4.450 4.417 4.443 202,542 +0.01(+0.29%)
Sep 18, 2013 4.386 4.431 4.361 4.431 131,442 +0.06(+1.31%)
Sep 17, 2013 4.367 4.437 4.367 4.373 204,650 -0.01(-0.29%)
Sep 16, 2013 4.418 4.412 4.367 4.386 134,374 +0.00(+0.00%)
Sep 13, 2013 4.354 4.386 4.329 4.386 129,700 +0.01(+0.29%)
Sep 12, 2013 4.361 4.380 4.348 4.373 159,086 +0.00(+0.00%)
Sep 11, 2013 4.348 4.373 4.335 4.373 97,744 +0.02(+0.41%)
Sep 10, 2013 4.350 4.375 4.337 4.355 176,889 -0.01(-0.16%)
Sep 09, 2013 4.331 4.362 4.312 4.362 162,760 +0.02(+0.44%)
Sep 06, 2013 4.337 4.350 4.312 4.343 150,467 +0.01(+0.15%)
Sep 05, 2013 4.318 4.337 4.312 4.337 84,489 +0.01(+0.29%)
Sep 04, 2013 4.305 4.343 4.299 4.324 81,425 +0.01(+0.15%)
Sep 03, 2013 4.305 4.331 4.293 4.318 144,957 +0.03(+0.74%)
Aug 30, 2013 4.293 4.331 4.280 4.286 119,476 +0.01(+0.30%)
Aug 29, 2013 4.305 4.305 4.274 4.274 111,718 -0.02(-0.44%)
Aug 28, 2013 4.286 4.316 4.242 4.293 120,247 -0.01(-0.15%)
Aug 27, 2013 4.293 4.318 4.287 4.299 81,523 -0.03(-0.73%)
Aug 26, 2013 4.337 4.356 4.324 4.331 120,520 -0.01(-0.29%)
Aug 23, 2013 4.305 4.356 4.305 4.343 135,865 +0.03(+0.59%)
Aug 22, 2013 4.267 4.331 4.267 4.318 113,261 +0.06(+1.34%)
Aug 21, 2013 4.305 4.312 4.255 4.261 139,613 -0.04(-0.88%)
Aug 20, 2013 4.274 4.331 4.274 4.299 76,175 +0.01(+0.30%)
Aug 19, 2013 4.318 4.362 4.274 4.286 104,176 -0.04(-1.02%)
Aug 16, 2013 4.375 4.400 4.319 4.331 167,981 -0.04(-0.87%)
Aug 15, 2013 4.381 4.419 4.337 4.369 177,437 -0.05(-1.15%)
Aug 14, 2013 4.426 4.438 4.388 4.419 82,268 -0.01(-0.14%)
Aug 13, 2013 4.438 4.461 4.426 4.426 97,272 -0.01(-0.33%)
Aug 12, 2013 4.423 4.453 4.415 4.440 95,218 +0.01(+0.14%)
Aug 09, 2013 4.453 4.465 4.428 4.434 86,912 -0.02(-0.42%)
Aug 08, 2013 4.484 4.484 4.434 4.453 98,457 -0.04(-0.98%)
Aug 07, 2013 4.459 4.497 4.440 4.497 78,943 +0.04(+0.85%)
Aug 06, 2013 4.459 4.484 4.453 4.459 71,904 -0.03(-0.70%)
Aug 05, 2013 4.491 4.511 4.472 4.491 74,869 -0.03(-0.56%)
Aug 02, 2013 4.509 4.528 4.497 4.516 88,648 -0.03(-0.69%)
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.