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 (%)
Dec 31, 2010 4.600 4.609 4.535 4.560 167,768 +0.00(+0.00%)
Dec 30, 2010 4.609 4.609 4.550 4.560 122,762 -0.04(-0.82%)
Dec 29, 2010 4.619 4.639 4.590 4.598 150,609 -0.02(-0.47%)
Dec 28, 2010 4.649 4.649 4.614 4.619 79,660 -0.01(-0.21%)
Dec 27, 2010 4.609 4.639 4.604 4.629 119,432 +0.04(+0.87%)
Dec 23, 2010 4.614 4.654 4.585 4.590 97,487 -0.02(-0.43%)
Dec 22, 2010 4.560 4.614 4.550 4.609 169,151 +0.06(+1.42%)
Dec 21, 2010 4.540 4.575 4.530 4.545 164,633 +0.01(+0.22%)
Dec 20, 2010 4.565 4.619 4.525 4.535 148,389 -0.03(-0.65%)
Dec 17, 2010 4.515 4.684 4.515 4.565 171,153 +0.04(+0.88%)
Dec 16, 2010 4.450 4.624 4.450 4.525 218,143 +0.05(+1.11%)
Dec 15, 2010 4.570 4.586 4.460 4.475 472,529 -0.13(-2.81%)
Dec 14, 2010 4.669 4.704 4.565 4.604 288,459 -0.10(-2.22%)
Dec 13, 2010 4.788 4.788 4.664 4.709 308,354 -0.07(-1.49%)
Dec 10, 2010 4.677 4.785 4.677 4.780 227,240 +0.09(+2.00%)
Dec 09, 2010 4.691 4.736 4.652 4.686 153,438 -0.02(-0.42%)
Dec 08, 2010 4.691 4.721 4.691 4.706 149,266 +0.01(+0.32%)
Dec 07, 2010 4.766 4.770 4.677 4.691 195,508 -0.05(-1.14%)
Dec 06, 2010 4.691 4.770 4.686 4.746 216,469 +0.03(+0.73%)
Dec 03, 2010 4.691 4.810 4.691 4.711 190,148 +0.01(+0.21%)
Dec 02, 2010 4.721 4.758 4.682 4.701 153,419 +0.01(+0.16%)
Dec 01, 2010 4.691 4.726 4.672 4.694 246,726 +0.03(+0.69%)
Nov 30, 2010 4.647 4.677 4.617 4.662 188,964 +0.02(+0.42%)
Nov 29, 2010 4.642 4.652 4.588 4.642 139,056 -0.01(-0.17%)
Nov 26, 2010 4.617 4.691 4.617 4.650 51,150 -0.01(-0.15%)
Nov 24, 2010 4.652 4.657 4.657 4.657 120,748 +0.02(+0.43%)
Nov 23, 2010 4.593 4.647 4.578 4.637 175,502 +0.03(+0.64%)
Nov 22, 2010 4.489 4.607 4.489 4.607 155,185 +0.02(+0.54%)
Nov 19, 2010 4.553 4.583 4.524 4.583 140,028 +0.04(+0.87%)
Nov 18, 2010 4.548 4.583 4.530 4.543 167,863 +0.05(+1.10%)
Nov 17, 2010 4.474 4.523 4.474 4.494 270,459 +0.00(+0.11%)
Nov 16, 2010 4.622 4.637 4.445 4.489 368,190 -0.17(-3.61%)
Nov 15, 2010 4.701 4.701 4.642 4.657 198,070 -0.01(-0.21%)
Nov 12, 2010 4.691 4.737 4.657 4.667 214,606 -0.06(-1.36%)
Nov 11, 2010 4.726 4.761 4.716 4.731 149,716 -0.03(-0.62%)
Nov 10, 2010 4.775 4.785 4.726 4.761 159,239 -0.01(-0.24%)
Nov 09, 2010 4.772 4.821 4.748 4.772 243,930 +0.00(+0.00%)
Nov 08, 2010 4.738 4.816 4.738 4.772 230,569 +0.02(+0.41%)
Nov 05, 2010 4.718 4.758 4.708 4.753 146,699 +0.05(+1.04%)
Nov 04, 2010 4.694 4.723 4.674 4.704 129,618 +0.02(+0.52%)
Nov 03, 2010 4.674 4.684 4.635 4.679 83,783 +0.01(+0.32%)
Nov 02, 2010 4.664 4.669 4.625 4.664 172,817 +0.02(+0.53%)
Nov 01, 2010 4.620 4.669 4.610 4.640 219,734 +0.05(+1.07%)
Oct 29, 2010 4.605 4.620 4.581 4.591 130,339 +0.02(+0.43%)
Oct 28, 2010 4.601 4.610 4.556 4.571 158,890 -0.01(-0.32%)
Oct 27, 2010 4.586 4.605 4.571 4.586 137,398 -0.02(-0.53%)
Oct 25, 2010 4.640 4.655 4.586 4.610 251,135 -0.03(-0.63%)
Oct 22, 2010 4.586 4.645 4.586 4.640 190,707 +0.05(+1.07%)
Oct 21, 2010 4.581 4.625 4.581 4.591 216,447 +0.00(+0.11%)
Oct 20, 2010 4.566 4.615 4.566 4.586 191,618 +0.01(+0.21%)
Oct 19, 2010 4.556 4.601 4.542 4.576 153,931 -0.02(-0.43%)
Oct 18, 2010 4.596 4.601 4.566 4.596 110,546 +0.00(+0.00%)
Oct 15, 2010 4.596 4.605 4.561 4.596 268,871 +0.00(+0.00%)
Oct 14, 2010 4.596 4.605 4.571 4.596 108,741 +0.02(+0.54%)
Oct 13, 2010 4.547 4.591 4.547 4.571 254,363 +0.05(+1.05%)
Oct 12, 2010 4.534 4.543 4.509 4.524 182,590 -0.00(-0.11%)
Oct 11, 2010 4.568 4.582 4.509 4.529 241,221 -0.01(-0.21%)
Oct 08, 2010 4.538 4.568 4.529 4.538 160,888 +0.02(+0.43%)
Oct 07, 2010 4.524 4.543 4.504 4.519 205,436 +0.01(+0.22%)
Oct 06, 2010 4.534 4.573 4.504 4.509 269,827 -0.03(-0.75%)
Oct 05, 2010 4.558 4.577 4.538 4.543 320,082 +0.00(+0.00%)
Oct 04, 2010 4.534 4.582 4.514 4.543 151,064 -0.00(-0.11%)
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.