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, 2008 6.035 6.130 5.930 6.130 200,761 +0.12(+2.04%)
Mar 28, 2008 5.989 6.048 5.976 6.007 171,956 +0.05(+0.76%)
Mar 27, 2008 5.989 6.026 5.930 5.962 124,454 +0.02(+0.38%)
Mar 26, 2008 5.898 5.976 5.888 5.939 186,908 +0.08(+1.32%)
Mar 25, 2008 5.735 5.876 5.721 5.862 167,668 +0.10(+1.66%)
Mar 24, 2008 5.780 5.861 5.748 5.766 262,905 -0.01(-0.16%)
Mar 21, 2008 5.830 5.853 5.694 5.776 117,862 +0.00(+0.00%)
Mar 20, 2008 5.830 5.853 5.694 5.776 117,862 +0.01(+0.16%)
Mar 19, 2008 5.898 5.989 5.666 5.766 191,306 -0.15(-2.46%)
Mar 18, 2008 5.903 5.976 5.816 5.912 225,717 +0.06(+1.01%)
Mar 17, 2008 5.753 5.885 5.535 5.853 394,502 -0.17(-2.79%)
Mar 14, 2008 6.162 6.185 5.926 6.021 195,264 -0.15(-2.43%)
Mar 13, 2008 6.212 6.267 6.089 6.171 127,207 -0.07(-1.09%)
Mar 12, 2008 6.276 6.280 6.148 6.239 150,026 -0.15(-2.35%)
Mar 11, 2008 6.185 6.480 6.098 6.389 229,550 +0.26(+4.31%)
Mar 10, 2008 6.144 6.198 6.094 6.126 193,125 -0.02(-0.30%)
Mar 07, 2008 6.180 6.244 6.139 6.144 178,113 -0.13(-2.03%)
Mar 06, 2008 6.339 6.385 6.221 6.271 155,323 -0.08(-1.22%)
Mar 05, 2008 6.430 6.458 6.321 6.349 150,626 -0.05(-0.85%)
Mar 04, 2008 6.430 6.467 6.358 6.403 405,699 -0.14(-2.15%)
Mar 03, 2008 6.499 6.544 6.408 6.544 165,508 +0.07(+1.12%)
Feb 29, 2008 6.571 6.571 6.330 6.471 207,798 -0.07(-1.11%)
Feb 28, 2008 6.521 6.549 6.408 6.544 172,835 +0.07(+1.05%)
Feb 27, 2008 6.426 6.567 6.417 6.476 165,810 +0.11(+1.71%)
Feb 26, 2008 6.508 6.508 6.353 6.367 284,213 +0.03(+0.43%)
Feb 25, 2008 6.244 6.353 6.189 6.339 256,795 +0.14(+2.27%)
Feb 22, 2008 6.194 6.253 6.162 6.198 157,854 +0.05(+0.81%)
Feb 21, 2008 6.308 6.317 6.139 6.148 162,669 -0.03(-0.44%)
Feb 20, 2008 6.098 6.267 6.098 6.176 225,403 +0.04(+0.59%)
Feb 19, 2008 6.162 6.258 6.108 6.139 281,792 +0.01(+0.15%)
Feb 18, 2008 6.148 6.299 5.967 6.130 0 +0.00(+0.00%)
Feb 15, 2008 6.148 6.299 5.967 6.130 246,130 -0.02(-0.30%)
Feb 14, 2008 6.371 6.371 6.030 6.148 465,462 -0.27(-4.25%)
Feb 13, 2008 6.662 6.958 6.380 6.421 185,574 -0.25(-3.75%)
Feb 12, 2008 6.649 6.781 6.649 6.671 181,081 +0.05(+0.69%)
Feb 11, 2008 6.708 6.708 6.585 6.626 208,211 -0.14(-2.02%)
Feb 08, 2008 6.849 6.849 6.731 6.762 167,092 -0.09(-1.26%)
Feb 07, 2008 6.790 6.885 6.758 6.849 152,372 +0.07(+1.07%)
Feb 06, 2008 6.831 6.967 6.740 6.776 396,393 -0.00(-0.07%)
Feb 05, 2008 6.758 6.794 6.721 6.781 158,023 +0.00(+0.07%)
Feb 04, 2008 6.735 6.835 6.731 6.776 268,101 +0.05(+0.68%)
Feb 01, 2008 6.326 6.776 6.326 6.731 536,801 +0.71(+11.78%)
Jan 31, 2008 6.708 6.767 6.021 6.021 216,814 -0.66(-9.87%)
Jan 30, 2008 6.799 6.799 6.599 6.681 202,668 -0.05(-0.81%)
Jan 29, 2008 6.731 6.746 6.653 6.735 213,579 +0.05(+0.82%)
Jan 28, 2008 6.549 6.708 6.535 6.681 181,987 +0.20(+3.02%)
Jan 25, 2008 6.640 6.685 6.480 6.485 226,192 -0.04(-0.56%)
Jan 24, 2008 6.585 6.676 6.499 6.521 266,215 +0.02(+0.28%)
Jan 23, 2008 6.412 6.558 6.230 6.503 320,823 +0.05(+0.70%)
Jan 22, 2008 6.299 6.517 6.230 6.458 403,727 -0.17(-2.61%)
Jan 21, 2008 6.844 6.844 6.503 6.631 0 +0.00(+0.00%)
Jan 18, 2008 6.844 6.844 6.503 6.631 270,421 -0.15(-2.15%)
Jan 17, 2008 7.040 7.040 6.676 6.776 257,824 -0.22(-3.12%)
Jan 16, 2008 7.003 7.049 6.929 6.994 219,617 +0.01(+0.13%)
Jan 15, 2008 6.962 7.022 6.872 6.985 164,978 +0.00(+0.07%)
Jan 14, 2008 6.985 7.081 6.931 6.981 205,718 +0.03(+0.46%)
Jan 11, 2008 7.026 7.049 6.935 6.949 163,160 -0.15(-2.05%)
Jan 10, 2008 6.981 7.135 6.922 7.094 270,810 +0.12(+1.76%)
Jan 09, 2008 6.949 6.994 6.872 6.972 221,557 +0.09(+1.32%)
Jan 08, 2008 7.090 7.158 6.840 6.881 303,891 -0.23(-3.26%)
Jan 07, 2008 7.199 7.222 7.044 7.113 240,369 -0.08(-1.14%)
Jan 04, 2008 7.249 7.263 7.140 7.194 268,963 -0.06(-0.88%)
Jan 03, 2008 7.081 7.263 7.049 7.258 254,745 +0.24(+3.37%)
Jan 02, 2008 7.026 7.053 6.931 7.022 158,342 +0.06(+0.92%)
Jan 01, 2008 6.885 6.976 6.781 6.958 883,372 +0.00(+0.00%)
Dec 31, 2007 6.885 6.976 6.781 6.958 883,372 +0.09(+1.32%)
Dec 28, 2007 6.735 6.885 6.731 6.867 742,955 +0.14(+2.03%)
Dec 27, 2007 6.817 6.858 6.708 6.731 595,524 -0.05(-0.67%)
Dec 26, 2007 6.753 6.890 6.735 6.776 771,383 +0.05(+0.74%)
Dec 24, 2007 6.649 6.867 6.649 6.726 377,335 +0.08(+1.16%)
Dec 21, 2007 6.708 6.731 6.549 6.649 753,860 +0.02(+0.27%)
Dec 20, 2007 6.635 6.712 6.540 6.631 629,590 +0.01(+0.14%)
Dec 19, 2007 6.721 6.776 6.599 6.621 607,897 -0.01(-0.14%)
Dec 18, 2007 6.822 6.853 6.594 6.631 688,703 -0.08(-1.15%)
Dec 17, 2007 6.822 6.881 6.662 6.708 499,376 -0.18(-2.64%)
Dec 14, 2007 6.994 6.994 6.844 6.890 513,229 -0.11(-1.56%)
Dec 13, 2007 7.026 7.031 6.794 6.999 522,354 -0.02(-0.26%)
Dec 12, 2007 7.222 7.276 6.808 7.017 551,490 -0.10(-1.41%)
Dec 11, 2007 7.208 7.263 7.052 7.117 402,843 -0.04(-0.57%)
Dec 10, 2007 7.208 7.262 7.103 7.158 407,680 +0.01(+0.19%)
Dec 07, 2007 7.172 7.194 7.008 7.144 429,010 +0.03(+0.45%)
Dec 06, 2007 7.122 7.213 7.049 7.113 321,483 +0.03(+0.39%)
Dec 05, 2007 7.117 7.204 7.053 7.085 432,847 +0.06(+0.91%)
Dec 04, 2007 6.890 7.059 6.890 7.022 396,028 +0.03(+0.46%)
Dec 03, 2007 7.081 7.081 6.940 6.990 390,608 -0.04(-0.52%)
Nov 30, 2007 6.867 7.072 6.799 7.026 507,732 +0.30(+4.39%)
Nov 29, 2007 6.667 6.776 6.631 6.731 288,719 -0.04(-0.60%)
Nov 28, 2007 6.712 6.817 6.640 6.771 538,956 +0.17(+2.62%)
Nov 27, 2007 6.549 6.658 6.480 6.599 677,489 +0.00(+0.00%)
Nov 26, 2007 6.844 6.885 6.567 6.599 485,303 -0.21(-3.14%)
Nov 23, 2007 6.812 6.817 6.676 6.812 152,495 +0.14(+2.04%)
Nov 21, 2007 6.621 6.740 6.599 6.676 360,733 -0.05(-0.81%)
Nov 20, 2007 6.844 6.899 6.621 6.731 381,293 -0.14(-2.05%)
Nov 19, 2007 6.981 7.006 6.721 6.872 467,051 -0.15(-2.20%)
Nov 16, 2007 7.131 7.149 6.912 7.026 398,005 -0.02(-0.26%)
Nov 15, 2007 7.058 7.081 6.917 7.044 367,440 -0.07(-0.96%)
Nov 14, 2007 7.235 7.276 7.103 7.113 350,069 -0.01(-0.13%)
Nov 13, 2007 7.135 7.204 7.058 7.122 356,226 -0.02(-0.25%)
Nov 12, 2007 7.163 7.217 7.103 7.140 273,766 -0.01(-0.19%)
Nov 09, 2007 7.272 7.272 7.128 7.153 409,000 -0.12(-1.63%)
Nov 08, 2007 7.408 7.449 7.158 7.272 454,957 -0.05(-0.62%)
Nov 07, 2007 7.413 7.476 7.308 7.317 226,929 -0.15(-2.01%)
Nov 06, 2007 7.549 7.590 7.435 7.467 223,850 -0.06(-0.79%)
Nov 05, 2007 7.558 7.608 7.472 7.526 229,567 -0.04(-0.48%)
Nov 02, 2007 7.599 7.663 7.517 7.563 313,566 -0.04(-0.54%)
Nov 01, 2007 7.554 7.672 7.526 7.604 269,350 -0.01(-0.18%)
Oct 31, 2007 7.481 7.617 7.445 7.617 357,105 +0.11(+1.52%)
Oct 30, 2007 7.586 7.626 7.485 7.504 405,701 -0.11(-1.49%)
Oct 29, 2007 7.631 7.672 7.586 7.617 223,630 -0.03(-0.36%)
Oct 26, 2007 7.540 7.645 7.508 7.645 372,278 +0.13(+1.76%)
Oct 25, 2007 7.481 7.608 7.467 7.513 259,253 -0.02(-0.24%)
Oct 24, 2007 7.535 7.549 7.404 7.531 249,358 -0.05(-0.60%)
Oct 23, 2007 7.572 7.654 7.535 7.576 256,614 +0.03(+0.36%)
Oct 22, 2007 7.554 7.663 7.549 7.549 330,938 -0.15(-1.95%)
Oct 19, 2007 7.658 7.772 7.572 7.699 164,039 +0.06(+0.83%)
Oct 18, 2007 7.631 7.663 7.576 7.636 180,751 +0.00(+0.00%)
Oct 17, 2007 7.686 7.781 7.567 7.636 270,028 -0.05(-0.65%)
Oct 16, 2007 7.804 7.817 7.676 7.686 228,688 -0.14(-1.80%)
Oct 15, 2007 7.845 7.913 7.772 7.827 198,123 -0.05(-0.69%)
Oct 12, 2007 7.899 7.936 7.858 7.881 216,374 -0.02(-0.23%)
Oct 11, 2007 8.013 8.022 7.895 7.899 164,479 -0.16(-2.03%)
Oct 10, 2007 8.049 8.068 7.963 8.063 151,506 -0.01(-0.11%)
Oct 09, 2007 8.049 8.136 8.012 8.072 169,757 +0.02(+0.28%)
Oct 08, 2007 8.118 8.190 7.981 8.049 324,781 -0.08(-1.04%)
Oct 05, 2007 8.027 8.140 8.004 8.134 190,427 +0.14(+1.80%)
Oct 04, 2007 7.940 8.121 7.872 7.990 157,443 +0.06(+0.80%)
Oct 03, 2007 7.740 7.958 7.740 7.927 230,447 +0.15(+1.99%)
Oct 02, 2007 7.672 7.772 7.604 7.772 273,546 +0.14(+1.85%)
Oct 01, 2007 7.485 7.713 7.485 7.631 238,420 +0.16(+2.13%)
Sep 28, 2007 7.467 7.526 7.463 7.472 235,285 +0.02(+0.24%)
Sep 27, 2007 7.458 7.540 7.431 7.454 214,615 -0.02(-0.24%)
Sep 26, 2007 7.567 7.586 7.435 7.472 259,869 +0.00(+0.06%)
Sep 25, 2007 7.504 7.563 7.372 7.467 446,718 -0.04(-0.48%)
Sep 24, 2007 7.572 7.672 7.485 7.504 262,285 -0.08(-1.08%)
Sep 21, 2007 7.626 7.740 7.531 7.586 301,692 -0.04(-0.54%)
Sep 20, 2007 7.663 7.758 7.581 7.626 244,520 -0.04(-0.47%)
Sep 19, 2007 7.626 7.845 7.563 7.663 268,049 -0.01(-0.12%)
Sep 18, 2007 7.522 7.754 7.522 7.672 148,867 +0.06(+0.78%)
Sep 17, 2007 7.595 7.645 7.554 7.613 140,951 -0.05(-0.65%)
Sep 14, 2007 7.549 7.777 7.513 7.663 141,390 +0.05(+0.66%)
Sep 13, 2007 7.845 7.845 7.535 7.613 169,097 -0.15(-1.93%)
Sep 12, 2007 7.886 7.922 7.708 7.763 112,804 -0.24(-2.96%)
Sep 11, 2007 7.899 8.068 7.899 7.999 132,155 +0.05(+0.69%)
Sep 10, 2007 7.981 8.008 7.840 7.945 122,260 -0.09(-1.13%)
Sep 07, 2007 7.895 8.081 7.881 8.036 215,274 -0.04(-0.51%)
Sep 06, 2007 8.163 8.163 7.913 8.077 148,867 -0.02(-0.28%)
Sep 05, 2007 7.867 8.204 7.822 8.099 101,810 +0.18(+2.30%)
Sep 04, 2007 7.654 7.918 7.622 7.918 157,663 +0.24(+3.14%)
Aug 31, 2007 7.636 7.790 7.626 7.676 95,873 +0.05(+0.66%)
Aug 30, 2007 7.686 7.731 7.599 7.626 136,333 -0.16(-2.04%)
Aug 29, 2007 7.867 7.886 7.626 7.786 161,621 +0.00(+0.06%)
Aug 28, 2007 7.754 7.822 7.449 7.781 139,411 -0.05(-0.66%)
Aug 27, 2007 7.799 7.936 7.777 7.833 171,516 -0.02(-0.31%)
Aug 24, 2007 7.890 8.018 7.822 7.857 133,035 +0.03(+0.33%)
Aug 23, 2007 8.072 8.072 7.822 7.831 158,542 +0.05(+0.70%)
Aug 22, 2007 8.004 8.172 7.749 7.777 198,343 -0.16(-2.01%)
Aug 21, 2007 7.686 8.077 7.613 7.936 248,038 +0.25(+3.25%)
Aug 20, 2007 7.390 7.731 7.163 7.686 287,619 +0.52(+7.30%)
Aug 17, 2007 6.799 7.408 6.783 7.163 235,065 +0.48(+7.14%)
Aug 16, 2007 6.594 6.731 5.867 6.685 542,475 -0.11(-1.61%)
Aug 15, 2007 7.113 7.344 6.549 6.794 359,304 -0.48(-6.63%)
Aug 14, 2007 7.758 7.931 7.144 7.276 206,039 -0.39(-5.10%)
Aug 13, 2007 7.836 8.159 7.576 7.667 128,417 -0.25(-3.10%)
Aug 10, 2007 8.049 8.049 7.777 7.913 137,432 -0.23(-2.85%)
Aug 09, 2007 7.822 8.231 7.822 8.145 78,941 +0.12(+1.47%)
Aug 08, 2007 7.836 8.249 7.836 8.027 71,685 +0.19(+2.38%)
Aug 07, 2007 8.186 8.231 7.799 7.840 163,600 -0.30(-3.69%)
Aug 06, 2007 8.118 8.140 7.836 8.140 89,276 -0.05(-0.61%)
Aug 03, 2007 8.136 8.281 7.851 8.190 134,574 +0.34(+4.32%)
Aug 02, 2007 7.777 7.945 7.731 7.851 116,982 +0.10(+1.28%)
Aug 01, 2007 8.113 8.113 7.504 7.752 192,625 -0.48(-5.82%)
Jul 31, 2007 8.118 8.436 8.027 8.231 131,715 +0.14(+1.69%)
Jul 30, 2007 8.099 8.186 7.804 8.095 127,757 +0.09(+1.08%)
Jul 27, 2007 8.209 8.231 7.968 8.008 108,187 -0.18(-2.17%)
Jul 26, 2007 8.527 8.527 8.018 8.186 203,840 -0.35(-4.05%)
Jul 25, 2007 8.627 8.631 8.390 8.531 134,574 -0.07(-0.85%)
Jul 24, 2007 8.818 8.822 8.486 8.604 175,914 -0.18(-2.02%)
Jul 23, 2007 8.959 8.977 8.782 8.782 77,622 -0.13(-1.48%)
Jul 20, 2007 8.822 8.954 8.786 8.913 44,418 +0.11(+1.29%)
Jul 19, 2007 8.800 8.913 8.754 8.800 50,135 -0.02(-0.26%)
Jul 18, 2007 8.754 8.931 8.736 8.822 60,470 +0.03(+0.31%)
Jul 17, 2007 8.841 8.868 8.741 8.795 56,952 -0.04(-0.46%)
Jul 16, 2007 8.868 8.868 8.691 8.836 112,585 -0.05(-0.61%)
Jul 13, 2007 8.836 9.027 8.782 8.891 104,009 +0.02(+0.21%)
Jul 12, 2007 8.891 9.068 8.863 8.873 64,868 +0.02(+0.26%)
Jul 11, 2007 8.891 8.936 8.827 8.850 63,768 -0.04(-0.46%)
Jul 10, 2007 8.913 8.959 8.891 8.891 51,674 -0.02(-0.26%)
Jul 09, 2007 9.100 9.100 8.891 8.913 123,359 -0.19(-2.05%)
Jul 06, 2007 9.095 9.100 9.095 9.100 44,198 +0.00(+0.05%)
Jul 05, 2007 9.095 9.100 9.095 9.095 54,313 +0.00(+0.00%)
Jul 03, 2007 9.095 9.100 9.095 9.095 58,931 +0.00(+0.00%)
Jul 02, 2007 9.095 9.100 9.095 9.095 138,972 -0.00(-0.05%)
Jun 29, 2007 9.095 9.100 9.095 9.100 42,879 +0.00(+0.05%)
Jun 28, 2007 9.095 9.100 9.095 9.095 44,198 +0.00(+0.00%)
Jun 27, 2007 9.095 9.100 9.095 9.095 144,909 +0.00(+0.00%)
Jun 26, 2007 9.095 9.100 9.095 9.095 204,060 +0.00(+0.00%)
Jun 25, 2007 9.095 9.100 9.095 9.095 186,468 +0.00(+0.00%)
Jun 22, 2007 9.095 9.100 9.095 9.095 278,603 -0.00(-0.05%)
Jun 21, 2007 9.100 9.100 9.095 9.100 58,491 +0.00(+0.05%)
Jun 20, 2007 9.100 9.100 9.095 9.095 82,899 +0.00(+0.00%)
Jun 19, 2007 9.095 9.100 9.095 9.095 96,972 +0.00(+0.00%)
Jun 18, 2007 9.109 9.114 9.095 9.095 37,601 -0.01(-0.15%)
Jun 15, 2007 9.095 9.114 9.095 9.109 50,135 +0.01(+0.15%)
Jun 14, 2007 9.109 9.109 9.095 9.095 43,098 -0.01(-0.10%)
Jun 13, 2007 9.127 9.127 9.095 9.104 62,889 +0.00(+0.00%)
Jun 12, 2007 9.145 9.145 9.095 9.104 63,548 -0.03(-0.30%)
Jun 11, 2007 9.095 9.159 9.095 9.132 49,695 +0.04(+0.40%)
Jun 08, 2007 9.127 9.127 9.095 9.095 49,255 -0.02(-0.25%)
Jun 07, 2007 9.104 9.127 9.095 9.118 76,742 +0.00(+0.00%)
Jun 06, 2007 9.141 9.141 9.100 9.118 75,862 +0.02(+0.25%)
Jun 05, 2007 9.150 9.164 9.095 9.095 127,977 -0.05(-0.50%)
Jun 04, 2007 9.109 9.164 9.100 9.141 95,213 +0.03(+0.30%)
Jun 01, 2007 9.173 9.186 9.104 9.114 69,486 -0.05(-0.50%)
May 31, 2007 9.141 9.182 9.118 9.159 58,931 -0.00(-0.05%)
May 30, 2007 9.141 9.177 9.109 9.164 62,229 +0.02(+0.25%)
May 29, 2007 9.141 9.141 9.095 9.141 83,119 +0.05(+0.50%)
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.