Skip to main content
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 29, 2010 8.210 8.210 7.960 7.990 90,800 -0.23(-2.80%)
Jan 28, 2010 8.210 8.250 8.010 8.220 99,956 +0.05(+0.61%)
Jan 27, 2010 8.370 8.370 7.930 8.170 152,931 -0.14(-1.68%)
Jan 26, 2010 8.160 8.420 8.160 8.310 79,450 +0.05(+0.61%)
Jan 25, 2010 8.250 8.380 8.160 8.260 95,607 +0.06(+0.73%)
Jan 22, 2010 8.410 8.510 8.200 8.200 121,728 -0.31(-3.64%)
Jan 21, 2010 8.720 8.800 8.450 8.510 117,868 -0.23(-2.63%)
Jan 20, 2010 8.700 8.800 8.690 8.740 73,376 -0.08(-0.93%)
Jan 19, 2010 8.700 8.860 8.660 8.822 72,510 +0.08(+0.94%)
Jan 15, 2010 8.690 8.740 8.740 8.740 72,000 +0.09(+1.04%)
Jan 14, 2010 8.670 8.750 8.650 8.650 106,123 -0.03(-0.35%)
Jan 13, 2010 8.800 8.810 8.630 8.680 86,989 -0.12(-1.36%)
Jan 12, 2010 8.830 8.910 8.780 8.800 96,354 -0.12(-1.35%)
Jan 11, 2010 8.820 8.960 8.820 8.920 113,023 +0.11(+1.25%)
Jan 08, 2010 8.730 8.830 8.700 8.810 153,061 +0.09(+1.03%)
Jan 07, 2010 8.540 8.720 8.480 8.720 137,187 +0.15(+1.75%)
Jan 06, 2010 8.350 8.590 8.350 8.570 121,617 +0.14(+1.66%)
Jan 05, 2010 8.360 8.430 8.330 8.430 110,436 +0.10(+1.20%)
Jan 04, 2010 8.220 8.350 8.220 8.330 115,862 +0.16(+1.96%)
Dec 31, 2009 8.170 8.170 8.170 8.170 59,300 +0.03(+0.37%)
Dec 30, 2009 8.110 8.200 8.090 8.140 78,907 -0.03(-0.37%)
Dec 29, 2009 8.250 8.250 8.160 8.170 94,375 -0.06(-0.73%)
Dec 28, 2009 8.300 8.320 8.080 8.230 100,312 -0.02(-0.24%)
Dec 24, 2009 8.250 8.350 8.184 8.250 69,730 +0.00(+0.00%)
Dec 23, 2009 8.070 8.269 8.050 8.250 112,222 +0.18(+2.23%)
Dec 22, 2009 8.040 8.110 8.010 8.070 118,876 +0.03(+0.39%)
Dec 21, 2009 8.000 8.100 7.970 8.038 104,760 +0.08(+0.98%)
Dec 18, 2009 7.950 8.040 7.910 7.960 119,841 +0.01(+0.13%)
Dec 17, 2009 7.920 8.040 7.910 7.950 151,949 -0.05(-0.62%)
Dec 16, 2009 7.990 8.040 7.956 8.000 202,188 +0.09(+1.14%)
Dec 15, 2009 7.910 8.010 7.890 7.910 208,310 +0.02(+0.25%)
Dec 14, 2009 7.930 7.990 7.880 7.890 186,260 -0.01(-0.13%)
Dec 11, 2009 7.930 7.970 7.880 7.900 94,666 -0.12(-1.50%)
Dec 10, 2009 8.030 8.090 7.956 8.020 135,055 +0.01(+0.12%)
Dec 09, 2009 7.910 8.020 7.910 8.010 70,585 +0.07(+0.88%)
Dec 08, 2009 7.930 8.030 7.860 7.940 202,577 -0.03(-0.38%)
Dec 07, 2009 7.910 7.998 7.843 7.970 100,962 +0.05(+0.63%)
Dec 04, 2009 7.890 7.970 7.830 7.920 157,873 +0.09(+1.15%)
Dec 03, 2009 7.860 7.940 7.800 7.830 89,857 -0.03(-0.38%)
Dec 02, 2009 7.810 7.970 7.810 7.860 145,163 -0.01(-0.13%)
Dec 01, 2009 7.720 7.880 7.720 7.870 204,820 +0.16(+2.08%)
Nov 30, 2009 7.780 7.780 7.620 7.710 109,191 -0.01(-0.08%)
Nov 27, 2009 7.700 7.720 7.620 7.716 49,844 -0.09(-1.20%)
Nov 25, 2009 7.820 7.830 7.740 7.810 100,748 +0.04(+0.51%)
Nov 24, 2009 7.748 7.810 7.680 7.770 78,841 +0.00(+0.00%)
Nov 23, 2009 7.870 7.870 7.650 7.770 132,257 +0.09(+1.17%)
Nov 20, 2009 7.560 7.691 7.560 7.680 139,971 -0.01(-0.13%)
Nov 19, 2009 7.610 7.710 7.600 7.690 232,469 -0.07(-0.90%)
Nov 18, 2009 7.850 7.850 7.680 7.760 128,980 -0.09(-1.15%)
Nov 17, 2009 7.800 7.850 7.730 7.850 107,345 +0.06(+0.77%)
Nov 16, 2009 7.720 7.820 7.720 7.790 148,102 +0.03(+0.39%)
Nov 13, 2009 7.760 7.840 7.680 7.760 91,605 +0.00(+0.00%)
Nov 12, 2009 7.730 7.830 7.623 7.760 120,270 +0.01(+0.13%)
Nov 11, 2009 7.960 7.960 7.720 7.750 119,973 -0.11(-1.40%)
Nov 10, 2009 7.980 7.980 7.800 7.860 94,068 -0.19(-2.34%)
Nov 09, 2009 7.900 8.050 7.870 8.048 173,057 +0.22(+2.78%)
Nov 06, 2009 7.730 7.850 7.730 7.830 82,648 +0.02(+0.26%)
Nov 05, 2009 7.780 7.890 7.670 7.810 98,523 +0.04(+0.58%)
Nov 04, 2009 7.610 7.780 7.610 7.765 117,223 +0.14(+1.90%)
Nov 03, 2009 7.500 7.640 7.460 7.620 78,515 +0.12(+1.60%)
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.