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 (%)
Mar 31, 2015 6.730 6.730 6.690 6.720 79,117 -0.02(-0.30%)
Mar 30, 2015 6.700 6.740 6.700 6.740 78,291 +0.04(+0.60%)
Mar 27, 2015 6.720 6.720 6.660 6.700 60,488 -0.02(-0.30%)
Mar 26, 2015 6.700 6.720 6.620 6.720 277,714 +0.02(+0.30%)
Mar 25, 2015 6.750 6.750 6.680 6.700 202,642 -0.03(-0.45%)
Mar 24, 2015 6.750 6.760 6.700 6.730 109,164 -0.03(-0.44%)
Mar 23, 2015 6.730 6.780 6.730 6.760 140,816 +0.02(+0.30%)
Mar 20, 2015 6.690 6.760 6.680 6.740 125,908 +0.06(+0.90%)
Mar 19, 2015 6.630 6.700 6.630 6.680 158,938 +0.02(+0.30%)
Mar 18, 2015 6.580 6.710 6.580 6.660 272,115 +0.01(+0.15%)
Mar 17, 2015 6.610 6.650 6.580 6.650 82,555 +0.00(+0.00%)
Mar 16, 2015 6.550 6.650 6.550 6.650 153,915 +0.10(+1.53%)
Mar 13, 2015 6.580 6.580 6.510 6.550 106,549 -0.04(-0.61%)
Mar 12, 2015 6.610 6.610 6.570 6.590 139,821 +0.00(+0.00%)
Mar 11, 2015 6.590 6.610 6.563 6.590 142,919 -0.03(-0.45%)
Mar 10, 2015 6.630 6.640 6.590 6.620 155,650 -0.06(-0.90%)
Mar 09, 2015 6.630 6.680 6.630 6.680 103,535 +0.05(+0.75%)
Mar 06, 2015 6.680 6.690 6.600 6.630 183,283 -0.05(-0.75%)
Mar 05, 2015 6.670 6.710 6.668 6.680 95,811 +0.01(+0.15%)
Mar 04, 2015 6.610 6.670 6.580 6.670 150,659 +0.06(+0.91%)
Mar 03, 2015 6.610 6.620 6.590 6.610 100,971 -0.01(-0.15%)
Mar 02, 2015 6.580 6.630 6.580 6.620 189,272 +0.05(+0.76%)
Feb 27, 2015 6.570 6.630 6.568 6.570 150,648 -0.05(-0.76%)
Feb 26, 2015 6.590 6.620 6.540 6.620 220,365 +0.05(+0.76%)
Feb 25, 2015 6.540 6.580 6.540 6.570 150,263 +0.01(+0.15%)
Feb 24, 2015 6.510 6.560 6.510 6.560 125,748 +0.03(+0.46%)
Feb 23, 2015 6.510 6.550 6.510 6.530 143,306 -0.01(-0.15%)
Feb 20, 2015 6.510 6.550 6.490 6.540 90,097 +0.03(+0.46%)
Feb 19, 2015 6.520 6.520 6.460 6.510 147,951 +0.02(+0.31%)
Feb 18, 2015 6.460 6.500 6.430 6.490 152,574 +0.03(+0.46%)
Feb 17, 2015 6.510 6.530 6.410 6.460 392,379 -0.05(-0.77%)
Feb 13, 2015 6.540 6.510 6.510 6.510 97,300 -0.03(-0.46%)
Feb 12, 2015 6.470 6.540 6.450 6.540 175,270 +0.09(+1.40%)
Feb 11, 2015 6.460 6.470 6.410 6.450 101,194 -0.02(-0.31%)
Feb 10, 2015 6.450 6.470 6.420 6.470 78,684 +0.03(+0.47%)
Feb 09, 2015 6.460 6.460 6.440 6.440 88,087 -0.05(-0.77%)
Feb 06, 2015 6.500 6.510 6.430 6.490 87,427 -0.01(-0.15%)
Feb 05, 2015 6.480 6.510 6.470 6.500 65,291 +0.01(+0.15%)
Feb 04, 2015 6.430 6.490 6.420 6.490 112,948 +0.01(+0.15%)
Feb 03, 2015 6.350 6.480 6.330 6.480 222,252 +0.13(+2.05%)
Feb 02, 2015 6.330 6.350 6.250 6.350 243,649 +0.04(+0.63%)
Jan 30, 2015 6.340 6.340 6.270 6.310 241,445 -0.03(-0.47%)
Jan 29, 2015 6.340 6.378 6.300 6.340 148,928 +0.01(+0.16%)
Jan 28, 2015 6.420 6.420 6.330 6.330 157,428 -0.06(-0.94%)
Jan 27, 2015 6.400 6.420 6.350 6.390 143,667 -0.04(-0.62%)
Jan 26, 2015 6.390 6.440 6.380 6.430 163,603 +0.02(+0.31%)
Jan 23, 2015 6.380 6.440 6.360 6.410 281,544 +0.02(+0.31%)
Jan 22, 2015 6.370 6.405 6.290 6.390 316,631 +0.03(+0.47%)
Jan 21, 2015 6.320 6.360 6.300 6.360 168,262 +0.05(+0.79%)
Jan 20, 2015 6.330 6.350 6.260 6.310 87,887 -0.03(-0.47%)
Jan 16, 2015 6.250 6.340 6.240 6.340 131,484 +0.02(+0.32%)
Jan 15, 2015 6.310 6.340 6.280 6.320 122,983 +0.01(+0.16%)
Jan 14, 2015 6.240 6.340 6.220 6.310 304,337 +0.02(+0.32%)
Jan 13, 2015 6.290 6.320 6.220 6.290 132,310 -0.03(-0.47%)
Jan 12, 2015 6.350 6.360 6.270 6.320 138,724 -0.07(-1.10%)
Jan 09, 2015 6.390 6.430 6.270 6.390 231,619 +0.03(+0.47%)
Jan 08, 2015 6.330 6.390 6.300 6.360 144,297 +0.07(+1.11%)
Jan 07, 2015 6.290 6.320 6.250 6.290 204,264 +0.05(+0.80%)
Jan 06, 2015 6.250 6.290 6.200 6.240 139,117 -0.01(-0.16%)
Jan 05, 2015 6.290 6.290 6.192 6.250 241,043 -0.04(-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.