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 (%)
Jan 31, 2017 5.193 5.219 5.176 5.201 257,420 +0.02(+0.33%)
Jan 30, 2017 5.141 5.227 5.115 5.184 268,313 +0.05(+1.01%)
Jan 27, 2017 5.167 5.167 5.132 5.132 224,419 -0.03(-0.67%)
Jan 26, 2017 5.184 5.201 5.167 5.167 194,234 -0.03(-0.66%)
Jan 25, 2017 5.201 5.218 5.184 5.201 215,572 +0.02(+0.33%)
Jan 24, 2017 5.167 5.218 5.158 5.184 81,678 +0.02(+0.33%)
Jan 23, 2017 5.150 5.184 5.132 5.167 123,949 +0.03(+0.50%)
Jan 20, 2017 5.124 5.149 5.107 5.141 71,563 +0.03(+0.50%)
Jan 19, 2017 5.107 5.167 5.107 5.115 130,933 -0.02(-0.34%)
Jan 18, 2017 5.132 5.167 5.098 5.132 95,201 -0.02(-0.33%)
Jan 17, 2017 5.167 5.184 5.115 5.150 282,291 -0.03(-0.50%)
Jan 13, 2017 5.176 5.176 5.176 0 +0.03(+0.50%)
Jan 12, 2017 5.132 5.167 5.132 5.150 212,188 +0.00(+0.00%)
Jan 11, 2017 5.141 5.176 5.107 5.150 147,394 -0.00(-0.05%)
Jan 10, 2017 5.144 5.161 5.127 5.152 159,166 +0.01(+0.17%)
Jan 09, 2017 5.110 5.169 5.110 5.144 224,281 +0.03(+0.50%)
Jan 06, 2017 5.058 5.135 5.041 5.118 249,578 +0.03(+0.67%)
Jan 05, 2017 5.033 5.084 5.033 5.084 74,178 +0.04(+0.85%)
Jan 04, 2017 4.990 5.050 4.990 5.041 98,945 +0.04(+0.85%)
Jan 03, 2017 5.024 5.033 4.981 4.998 140,240 -0.03(-0.51%)
Dec 30, 2016 5.024 5.024 5.024 0 +0.01(+0.17%)
Dec 29, 2016 5.010 5.024 4.990 5.016 179,281 +0.00(+0.00%)
Dec 28, 2016 5.007 5.033 4.990 5.015 191,498 -0.01(-0.17%)
Dec 27, 2016 4.981 5.041 4.981 5.024 139,761 +0.03(+0.68%)
Dec 23, 2016 4.990 4.990 4.990 0 +0.03(+0.52%)
Dec 22, 2016 4.913 4.964 4.913 4.964 163,415 +0.02(+0.35%)
Dec 21, 2016 4.896 4.947 4.853 4.947 148,081 +0.03(+0.70%)
Dec 20, 2016 4.913 4.922 4.870 4.913 161,722 -0.02(-0.35%)
Dec 19, 2016 4.904 4.973 4.900 4.930 135,567 +0.01(+0.17%)
Dec 16, 2016 4.904 4.922 4.904 4.922 125,044 +0.01(+0.17%)
Dec 15, 2016 4.870 4.939 4.853 4.913 180,953 +0.03(+0.52%)
Dec 14, 2016 4.853 4.956 4.853 4.887 347,417 -0.01(-0.17%)
Dec 13, 2016 4.828 4.990 4.828 4.896 282,529 +0.07(+1.54%)
Dec 12, 2016 4.788 4.839 4.788 4.822 99,382 +0.01(+0.18%)
Dec 09, 2016 4.796 4.813 4.771 4.813 196,970 +0.03(+0.71%)
Dec 08, 2016 4.694 4.779 4.694 4.779 196,484 +0.08(+1.81%)
Dec 07, 2016 4.669 4.728 4.669 4.694 222,575 +0.03(+0.54%)
Dec 06, 2016 4.686 4.703 4.669 4.669 126,055 -0.03(-0.54%)
Dec 05, 2016 4.635 4.720 4.635 4.694 164,861 +0.07(+1.47%)
Dec 02, 2016 4.652 4.678 4.618 4.627 148,540 -0.02(-0.37%)
Dec 01, 2016 4.686 4.703 4.618 4.644 233,371 -0.04(-0.90%)
Nov 30, 2016 4.720 4.728 4.661 4.686 103,303 -0.03(-0.54%)
Nov 29, 2016 4.720 4.754 4.703 4.711 103,099 -0.02(-0.36%)
Nov 28, 2016 4.703 4.750 4.703 4.728 87,670 +0.01(+0.18%)
Nov 25, 2016 4.737 4.754 4.711 4.720 20,811 -0.03(-0.54%)
Nov 23, 2016 4.745 4.745 4.745 0 -0.01(-0.18%)
Nov 22, 2016 4.720 4.771 4.720 4.754 65,885 +0.05(+1.08%)
Nov 21, 2016 4.618 4.711 4.618 4.703 115,362 +0.08(+1.65%)
Nov 18, 2016 4.584 4.644 4.584 4.627 81,193 +0.04(+0.92%)
Nov 17, 2016 4.576 4.610 4.576 4.584 50,285 +0.02(+0.37%)
Nov 16, 2016 4.533 4.610 4.533 4.567 88,057 +0.02(+0.37%)
Nov 15, 2016 4.491 4.567 4.491 4.550 70,176 +0.05(+1.13%)
Nov 14, 2016 4.508 4.533 4.491 4.500 86,746 -0.03(-0.56%)
Nov 11, 2016 4.491 4.559 4.491 4.525 53,733 +0.02(+0.38%)
Nov 10, 2016 4.491 4.550 4.449 4.508 154,164 +0.01(+0.32%)
Nov 09, 2016 4.418 4.502 4.418 4.494 70,675 -0.01(-0.19%)
Nov 08, 2016 4.510 4.544 4.502 4.502 61,149 -0.03(-0.74%)
Nov 07, 2016 4.494 4.578 4.494 4.536 62,740 +0.08(+1.69%)
Nov 04, 2016 4.468 4.497 4.452 4.460 145,073 -0.03(-0.56%)
Nov 03, 2016 4.510 4.536 4.477 4.485 54,050 -0.05(-1.11%)
Nov 02, 2016 4.611 4.611 4.502 4.536 264,177 -0.08(-1.64%)
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.