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, 2011 6.900 6.917 6.830 6.870 116,229 -0.07(-1.01%)
Oct 28, 2011 6.880 6.940 6.880 6.940 99,619 -0.00(-0.00%)
Oct 27, 2011 6.820 6.940 6.780 6.940 208,655 +0.32(+4.83%)
Oct 26, 2011 6.610 6.660 6.510 6.620 90,210 +0.11(+1.69%)
Oct 25, 2011 6.480 6.550 6.460 6.510 131,951 -0.03(-0.46%)
Oct 24, 2011 6.450 6.560 6.440 6.540 122,475 +0.06(+0.93%)
Oct 21, 2011 6.440 6.510 6.430 6.480 83,492 +0.13(+2.05%)
Oct 20, 2011 6.330 6.390 6.310 6.350 69,106 +0.01(+0.16%)
Oct 19, 2011 6.390 6.440 6.340 6.340 78,590 -0.07(-1.09%)
Oct 18, 2011 6.320 6.441 6.289 6.410 94,146 +0.11(+1.75%)
Oct 17, 2011 6.310 6.410 6.290 6.300 106,434 -0.11(-1.72%)
Oct 14, 2011 6.370 6.450 6.360 6.410 64,724 +0.07(+1.02%)
Oct 13, 2011 6.270 6.360 6.260 6.345 58,251 +0.00(+0.08%)
Oct 12, 2011 6.310 6.430 6.310 6.340 125,160 +0.00(+0.00%)
Oct 11, 2011 6.300 6.350 6.253 6.340 96,486 +0.00(+0.00%)
Oct 10, 2011 6.150 6.340 6.150 6.340 102,841 +0.24(+3.93%)
Oct 07, 2011 6.210 6.210 6.080 6.100 95,923 -0.06(-0.97%)
Oct 06, 2011 6.099 6.170 6.070 6.160 185,530 +0.18(+3.01%)
Oct 05, 2011 5.890 6.000 5.840 5.980 127,184 +0.10(+1.70%)
Oct 04, 2011 5.990 5.990 5.760 5.880 317,233 -0.18(-2.97%)
Oct 03, 2011 6.270 6.300 6.060 6.060 149,901 -0.24(-3.81%)
Sep 30, 2011 6.420 6.420 6.300 6.300 107,088 -0.12(-1.87%)
Sep 29, 2011 6.490 6.550 6.330 6.420 103,846 +0.01(+0.16%)
Sep 28, 2011 6.580 6.620 6.410 6.410 65,576 -0.19(-2.88%)
Sep 27, 2011 6.640 6.700 6.570 6.600 125,802 +0.05(+0.76%)
Sep 26, 2011 6.580 6.620 6.470 6.550 74,677 -0.04(-0.61%)
Sep 23, 2011 6.470 6.590 6.470 6.590 85,908 +0.06(+0.92%)
Sep 22, 2011 6.670 6.670 6.490 6.530 153,325 -0.27(-3.97%)
Sep 21, 2011 6.900 6.910 6.800 6.800 109,488 -0.12(-1.73%)
Sep 20, 2011 6.940 7.000 6.920 6.920 124,435 -0.03(-0.43%)
Sep 19, 2011 6.970 7.010 6.880 6.950 79,945 -0.12(-1.70%)
Sep 16, 2011 7.110 7.160 7.010 7.070 80,958 -0.04(-0.56%)
Sep 15, 2011 7.050 7.110 6.970 7.110 108,943 +0.10(+1.43%)
Sep 14, 2011 6.930 7.050 6.880 7.010 114,872 +0.06(+0.86%)
Sep 13, 2011 7.010 7.010 6.900 6.950 108,967 -0.11(-1.56%)
Sep 12, 2011 6.930 7.060 6.900 7.060 62,681 +0.01(+0.14%)
Sep 09, 2011 7.180 7.260 6.970 7.050 85,485 -0.17(-2.35%)
Sep 08, 2011 7.240 7.340 7.170 7.220 155,639 -0.06(-0.82%)
Sep 07, 2011 7.130 7.310 7.130 7.280 98,223 +0.09(+1.25%)
Sep 06, 2011 7.070 7.190 7.070 7.190 102,774 -0.06(-0.83%)
Sep 02, 2011 7.330 7.378 7.230 7.250 69,904 -0.18(-2.42%)
Sep 01, 2011 7.450 7.460 7.380 7.430 119,890 +0.00(+0.00%)
Aug 31, 2011 7.390 7.460 7.330 7.430 131,852 +0.14(+1.92%)
Aug 30, 2011 7.200 7.340 7.171 7.290 89,622 +0.03(+0.41%)
Aug 29, 2011 7.130 7.260 7.120 7.260 99,447 +0.18(+2.54%)
Aug 26, 2011 6.980 7.100 6.950 7.080 75,991 +0.08(+1.14%)
Aug 25, 2011 7.100 7.140 6.950 7.000 102,046 -0.04(-0.57%)
Aug 24, 2011 7.050 7.090 6.970 7.040 92,566 -0.02(-0.28%)
Aug 23, 2011 6.900 7.060 6.840 7.060 140,712 +0.21(+3.07%)
Aug 22, 2011 6.900 6.970 6.800 6.850 160,283 +0.04(+0.59%)
Aug 19, 2011 6.850 7.080 6.810 6.810 307,314 -0.21(-2.99%)
Aug 18, 2011 7.090 7.140 6.915 7.020 141,502 -0.29(-3.97%)
Aug 17, 2011 7.310 7.420 7.230 7.310 143,687 +0.07(+0.97%)
Aug 16, 2011 7.330 7.380 7.230 7.240 107,964 -0.18(-2.42%)
Aug 15, 2011 7.180 7.420 7.170 7.420 129,301 +0.28(+3.92%)
Aug 12, 2011 7.080 7.190 7.060 7.140 113,557 +0.06(+0.85%)
Aug 11, 2011 6.920 7.120 6.910 7.080 278,679 +0.10(+1.43%)
Aug 10, 2011 6.900 7.120 6.810 6.980 150,377 -0.15(-2.10%)
Aug 09, 2011 7.040 7.170 6.720 7.130 258,152 +0.35(+5.16%)
Aug 08, 2011 7.040 7.130 6.680 6.780 255,292 -0.64(-8.63%)
Aug 05, 2011 7.720 7.720 7.110 7.420 199,944 -0.14(-1.85%)
Aug 04, 2011 8.000 8.000 7.550 7.560 175,284 -0.52(-6.44%)
Aug 03, 2011 8.120 8.181 7.920 8.080 152,704 -0.06(-0.74%)
Aug 02, 2011 8.260 8.330 8.130 8.140 90,032 -0.20(-2.40%)
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.