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 (%)
Apr 30, 2015 6.860 6.860 6.780 6.790 146,740 -0.07(-1.02%)
Apr 29, 2015 6.870 6.880 6.840 6.860 105,795 -0.01(-0.15%)
Apr 28, 2015 6.880 6.880 6.850 6.870 167,502 -0.01(-0.15%)
Apr 27, 2015 6.920 6.940 6.870 6.880 151,173 -0.03(-0.43%)
Apr 24, 2015 6.920 6.930 6.870 6.910 192,172 -0.04(-0.58%)
Apr 23, 2015 6.910 6.970 6.890 6.950 177,015 +0.03(+0.43%)
Apr 22, 2015 6.880 6.920 6.880 6.920 82,432 +0.04(+0.58%)
Apr 21, 2015 6.930 6.930 6.860 6.880 97,201 -0.04(-0.58%)
Apr 20, 2015 6.880 6.930 6.850 6.920 77,379 +0.07(+1.02%)
Apr 17, 2015 6.930 6.930 6.790 6.850 70,944 -0.08(-1.15%)
Apr 16, 2015 6.990 6.990 6.930 6.930 118,371 -0.07(-1.00%)
Apr 15, 2015 6.920 7.000 6.910 7.000 251,972 +0.07(+1.01%)
Apr 14, 2015 6.910 6.930 6.870 6.930 143,718 +0.01(+0.14%)
Apr 13, 2015 6.880 6.920 6.840 6.920 208,501 +0.02(+0.29%)
Apr 10, 2015 6.900 6.920 6.860 6.900 120,186 +0.02(+0.29%)
Apr 09, 2015 6.820 6.890 6.790 6.880 139,823 +0.06(+0.88%)
Apr 08, 2015 6.780 6.830 6.765 6.820 100,311 +0.05(+0.74%)
Apr 07, 2015 6.740 6.790 6.720 6.770 166,433 +0.02(+0.30%)
Apr 06, 2015 6.670 6.750 6.660 6.750 64,521 +0.06(+0.90%)
Apr 02, 2015 6.700 6.690 6.690 6.690 87,600 +0.00(+0.00%)
Apr 01, 2015 6.720 6.740 6.690 6.690 166,953 -0.03(-0.45%)
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%)
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.