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 (%)
Nov 30, 2011 3.408 3.413 3.367 3.408 308,059 +0.11(+3.29%)
Nov 29, 2011 3.326 3.337 3.299 3.299 229,043 -0.01(-0.33%)
Nov 28, 2011 3.375 3.375 3.299 3.310 214,928 +0.04(+1.16%)
Nov 25, 2011 3.272 3.303 3.267 3.272 116,428 +0.01(+0.17%)
Nov 23, 2011 3.283 3.299 3.256 3.267 196,712 -0.05(-1.64%)
Nov 22, 2011 3.288 3.326 3.288 3.321 220,467 +0.02(+0.66%)
Nov 21, 2011 3.272 3.305 3.245 3.299 387,480 -0.02(-0.65%)
Nov 18, 2011 3.332 3.343 3.310 3.321 157,585 -0.01(-0.16%)
Nov 17, 2011 3.354 3.386 3.316 3.326 278,666 -0.04(-1.13%)
Nov 16, 2011 3.375 3.408 3.364 3.364 298,893 -0.04(-1.12%)
Nov 15, 2011 3.403 3.430 3.386 3.403 276,232 -0.01(-0.32%)
Nov 14, 2011 3.506 3.506 3.413 3.413 329,818 -0.09(-2.64%)
Nov 11, 2011 3.484 3.533 3.484 3.506 207,156 +0.04(+1.10%)
Nov 10, 2011 3.495 3.528 3.468 3.468 235,070 -0.01(-0.21%)
Nov 09, 2011 3.518 3.534 3.475 3.475 302,540 -0.10(-2.86%)
Nov 08, 2011 3.588 3.604 3.567 3.577 211,302 +0.00(+0.00%)
Nov 07, 2011 3.572 3.593 3.556 3.577 174,474 +0.00(+0.00%)
Nov 04, 2011 3.637 3.637 3.567 3.577 292,755 -0.08(-2.06%)
Nov 03, 2011 3.653 3.653 3.599 3.653 280,969 +0.04(+1.04%)
Nov 02, 2011 3.642 3.653 3.593 3.615 151,200 +0.02(+0.45%)
Nov 01, 2011 3.588 3.653 3.540 3.599 247,213 -0.10(-2.62%)
Oct 31, 2011 3.712 3.721 3.674 3.696 216,059 -0.04(-1.01%)
Oct 28, 2011 3.701 3.733 3.701 3.733 185,183 -0.00(-0.00%)
Oct 27, 2011 3.669 3.733 3.647 3.733 387,871 +0.17(+4.83%)
Oct 26, 2011 3.556 3.583 3.502 3.561 167,692 +0.06(+1.69%)
Oct 25, 2011 3.486 3.524 3.475 3.502 245,285 -0.02(-0.46%)
Oct 24, 2011 3.470 3.529 3.464 3.518 227,670 +0.03(+0.93%)
Oct 21, 2011 3.464 3.502 3.459 3.486 155,204 +0.07(+2.05%)
Oct 20, 2011 3.405 3.437 3.394 3.416 128,462 +0.01(+0.16%)
Oct 19, 2011 3.437 3.464 3.411 3.411 146,092 -0.04(-1.09%)
Oct 18, 2011 3.400 3.465 3.383 3.448 175,009 +0.06(+1.75%)
Oct 17, 2011 3.394 3.448 3.384 3.389 197,851 -0.06(-1.72%)
Oct 14, 2011 3.427 3.470 3.421 3.448 120,316 +0.03(+1.02%)
Oct 13, 2011 3.373 3.421 3.368 3.413 108,283 +0.00(+0.08%)
Oct 12, 2011 3.394 3.459 3.394 3.411 232,661 +0.04(+1.06%)
Oct 11, 2011 3.354 3.380 3.328 3.375 181,257 +0.00(+0.00%)
Oct 10, 2011 3.274 3.375 3.274 3.375 193,196 +0.13(+3.93%)
Oct 07, 2011 3.306 3.306 3.236 3.247 180,200 -0.03(-0.97%)
Oct 06, 2011 3.247 3.284 3.231 3.279 348,535 +0.10(+3.01%)
Oct 05, 2011 3.135 3.194 3.109 3.183 238,926 +0.05(+1.70%)
Oct 04, 2011 3.189 3.189 3.066 3.130 595,951 -0.10(-2.97%)
Oct 03, 2011 3.338 3.354 3.226 3.226 281,602 -0.13(-3.81%)
Sep 30, 2011 3.417 3.417 3.354 3.354 201,174 -0.06(-1.87%)
Sep 29, 2011 3.455 3.487 3.370 3.417 195,084 +0.01(+0.16%)
Sep 28, 2011 3.503 3.524 3.412 3.412 123,190 -0.10(-2.88%)
Sep 27, 2011 3.535 3.567 3.497 3.513 236,330 +0.03(+0.76%)
Sep 26, 2011 3.503 3.524 3.444 3.487 140,287 -0.02(-0.61%)
Sep 23, 2011 3.444 3.508 3.444 3.508 161,386 +0.03(+0.92%)
Sep 22, 2011 3.551 3.551 3.455 3.476 288,034 -0.14(-3.97%)
Sep 21, 2011 3.673 3.678 3.620 3.620 205,683 -0.06(-1.73%)
Sep 20, 2011 3.694 3.726 3.684 3.684 233,762 -0.02(-0.43%)
Sep 19, 2011 3.710 3.732 3.662 3.700 150,183 -0.06(-1.70%)
Sep 16, 2011 3.785 3.811 3.732 3.763 152,086 -0.02(-0.56%)
Sep 15, 2011 3.753 3.785 3.710 3.785 204,659 +0.05(+1.43%)
Sep 14, 2011 3.689 3.753 3.662 3.732 215,797 +0.03(+0.86%)
Sep 13, 2011 3.732 3.732 3.673 3.700 204,704 -0.02(-0.62%)
Sep 12, 2011 3.654 3.723 3.638 3.723 118,869 +0.01(+0.14%)
Sep 09, 2011 3.786 3.828 3.675 3.718 162,116 -0.09(-2.35%)
Sep 08, 2011 3.818 3.870 3.781 3.807 295,157 -0.03(-0.82%)
Sep 07, 2011 3.760 3.855 3.760 3.839 186,272 +0.05(+1.25%)
Sep 06, 2011 3.728 3.791 3.728 3.791 194,903 -0.03(-0.83%)
Sep 02, 2011 3.865 3.890 3.812 3.823 132,567 -0.09(-2.42%)
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.