Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Growth Inc Fd (OP: AGGZF )

38.46 +4.62 (+13.66%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 31, 2024 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 (%)
May 24, 2011 49.14 50.34 49.14 50.32 1,100 +0.32(+0.64%)
May 19, 2011 50.00 50.00 50.00 0 +0.67(+1.35%)
May 18, 2011 48.88 49.39 48.88 49.33 1,500 +0.80(+1.65%)
May 17, 2011 48.29 48.53 48.29 48.53 800 +0.32(+0.66%)
May 16, 2011 48.49 48.49 48.21 48.21 600 +1.27(+2.70%)
May 13, 2011 47.22 47.25 46.68 46.95 2,400 -0.18(-0.38%)
May 12, 2011 47.58 47.74 47.12 47.13 2,100 -1.67(-3.42%)
May 11, 2011 49.71 49.71 48.60 48.80 700 -0.53(-1.07%)
May 10, 2011 49.39 49.41 49.32 49.32 1,500 -0.57(-1.15%)
May 09, 2011 49.82 49.90 49.65 49.90 8,800 +0.37(+0.74%)
May 06, 2011 49.84 49.84 49.53 49.53 500 +0.15(+0.30%)
May 05, 2011 50.14 50.14 49.38 49.38 3,600 -1.10(-2.18%)
May 04, 2011 51.48 51.48 50.48 50.48 400 -1.51(-2.90%)
May 03, 2011 52.16 52.16 51.99 51.99 500 +0.96(+1.88%)
May 02, 2011 51.03 51.03 50.70 51.03 600 -0.59(-1.13%)
Apr 29, 2011 51.38 51.61 51.38 51.61 800 +0.23(+0.44%)
Apr 28, 2011 50.42 51.38 50.42 51.38 1,500 +1.27(+2.52%)
Apr 27, 2011 49.40 50.31 49.40 50.12 1,900 +1.30(+2.67%)
Apr 26, 2011 48.30 48.82 48.30 48.82 1,400 +0.97(+2.04%)
Apr 25, 2011 48.67 48.67 47.82 47.84 8,700 -0.47(-0.98%)
Apr 21, 2011 48.37 48.37 48.17 48.32 1,200 +0.11(+0.24%)
Apr 20, 2011 48.55 48.65 48.01 48.20 2,300 -0.06(-0.12%)
Apr 19, 2011 48.41 48.41 48.15 48.26 1,500 +1.27(+2.70%)
Apr 18, 2011 47.90 47.90 46.99 46.99 2,100 -0.96(-2.01%)
Apr 15, 2011 48.95 49.36 47.95 47.96 1,800 -1.26(-2.57%)
Apr 14, 2011 49.20 49.22 49.05 49.22 1,700 -0.12(-0.25%)
Apr 13, 2011 48.41 49.34 48.10 49.34 5,400 +1.57(+3.29%)
Apr 12, 2011 47.87 48.10 47.61 47.77 3,900 -0.16(-0.33%)
Apr 11, 2011 48.17 48.68 47.87 47.93 7,000 +0.13(+0.28%)
Apr 08, 2011 48.02 48.02 47.50 47.79 1,200 -0.06(-0.13%)
Apr 07, 2011 47.94 47.94 47.81 47.85 1,000 +0.04(+0.09%)
Apr 06, 2011 47.89 48.08 47.81 47.81 700 +0.05(+0.10%)
Apr 05, 2011 47.49 47.76 47.49 47.76 1,000 +0.89(+1.90%)
Apr 04, 2011 46.74 47.23 46.40 46.87 3,100 +0.12(+0.25%)
Apr 01, 2011 47.12 47.26 46.75 46.76 3,300 -0.97(-2.03%)
Mar 31, 2011 48.13 48.13 47.67 47.72 4,600 -0.67(-1.39%)
Mar 30, 2011 48.95 49.04 48.40 48.40 1,500 -0.63(-1.28%)
Mar 29, 2011 50.35 50.35 48.49 49.02 2,100 -0.23(-0.47%)
Mar 28, 2011 49.60 50.08 49.26 49.26 2,000 +0.61(+1.25%)
Mar 25, 2011 50.00 50.00 48.57 48.65 1,950 -1.06(-2.13%)
Mar 24, 2011 50.75 50.75 49.68 49.71 1,700 -1.20(-2.36%)
Mar 23, 2011 50.77 50.91 50.76 50.91 1,000 -0.08(-0.16%)
Mar 22, 2011 50.67 50.99 50.67 50.99 400 -0.04(-0.07%)
Mar 21, 2011 51.03 51.03 51.03 51.03 600 +1.04(+2.09%)
Mar 18, 2011 49.94 49.98 49.94 49.98 6,200 +0.22(+0.44%)
Mar 17, 2011 49.61 50.20 49.61 49.76 1,300 +0.53(+1.08%)
Mar 16, 2011 49.10 49.23 48.75 49.23 800 +2.69(+5.77%)
Mar 15, 2011 45.88 46.59 45.88 46.55 1,200 -2.37(-4.85%)
Mar 14, 2011 51.56 51.56 48.83 48.92 5,600 -2.79(-5.40%)
Mar 11, 2011 51.28 51.71 51.28 51.71 900 -0.14(-0.28%)
Mar 10, 2011 51.29 51.85 51.29 51.85 4,100 -0.75(-1.42%)
Mar 09, 2011 52.68 53.07 52.33 52.60 800 -0.32(-0.61%)
Mar 08, 2011 52.92 52.92 52.92 52.92 3,600 -0.66(-1.24%)
Mar 07, 2011 53.59 53.59 53.59 53.59 100 -1.41(-2.56%)
Mar 04, 2011 55.09 55.09 55.00 55.00 700 +0.54(+1.00%)
Mar 03, 2011 53.84 54.67 53.84 54.45 900 +0.60(+1.12%)
Mar 02, 2011 54.29 54.29 53.62 53.85 1,100 -0.79(-1.45%)
Mar 01, 2011 54.63 54.72 54.63 54.64 500 -0.57(-1.03%)
Feb 28, 2011 55.44 55.44 55.21 55.21 10,100 +2.27(+4.30%)
Feb 23, 2011 52.94 52.94 52.94 2,000 -1.94(-3.53%)
Feb 22, 2011 54.62 54.88 54.62 54.88 500 -0.07(-0.12%)
Feb 18, 2011 54.77 54.94 54.77 54.94 1,900 -0.57(-1.02%)
Feb 17, 2011 55.86 55.86 55.51 55.51 1,100 +1.35(+2.50%)
Feb 16, 2011 54.16 54.16 54.16 54.16 100 +0.10(+0.19%)
Feb 15, 2011 53.53 54.06 53.53 54.06 400 +0.85(+1.59%)
Feb 14, 2011 52.63 53.37 52.48 53.21 1,300 +1.29(+2.48%)
Feb 11, 2011 51.49 51.92 51.49 51.92 4,300 +0.67(+1.30%)
Feb 10, 2011 50.68 51.26 50.68 51.26 300 +0.07(+0.14%)
Feb 09, 2011 51.19 51.19 51.19 51.19 800 +0.04(+0.07%)
Feb 08, 2011 50.94 51.19 50.77 51.15 2,500 +0.31(+0.62%)
Feb 07, 2011 51.00 51.00 50.84 50.84 600 -0.20(-0.40%)
Feb 04, 2011 51.04 51.04 51.03 51.04 500 +0.21(+0.41%)
Feb 02, 2011 50.83 50.83 50.83 0 +0.77(+1.54%)
Feb 01, 2011 50.06 50.07 49.93 50.06 2,900 -0.11(-0.22%)
Jan 28, 2011 50.17 50.17 50.17 50.17 0 -0.64(-1.27%)
Jan 26, 2011 50.81 50.81 50.81 0 -0.58(-1.13%)
Jan 25, 2011 51.32 51.39 51.32 51.39 1,000 +0.35(+0.69%)
Jan 24, 2011 51.32 51.33 51.04 51.04 600 -0.97(-1.87%)
Jan 20, 2011 52.01 52.01 52.01 0 -2.04(-3.77%)
Jan 19, 2011 54.34 54.34 54.05 54.05 700 +3.53(+6.99%)
Jan 14, 2011 50.52 50.52 50.52 0 +0.22(+0.43%)
Jan 13, 2011 50.26 50.30 50.13 50.30 500 +0.02(+0.04%)
Jan 12, 2011 50.28 50.28 50.28 50.28 100 +0.45(+0.90%)
Jan 07, 2011 49.83 49.83 49.83 0 +0.52(+1.06%)
Jan 04, 2011 49.31 49.31 49.31 0 -1.57(-3.08%)
Dec 31, 2010 50.88 50.88 50.88 0 +0.14(+0.27%)
Dec 30, 2010 50.78 50.78 50.74 50.74 200 -0.27(-0.52%)
Dec 29, 2010 50.06 51.01 50.06 51.01 1,293 +1.94(+3.95%)
Dec 23, 2010 49.07 49.07 49.07 0 -3.31(-6.31%)
Dec 22, 2010 53.28 53.28 52.30 52.38 1,100 -0.24(-0.45%)
Dec 21, 2010 51.16 52.62 51.10 52.62 5,500 +2.24(+4.45%)
Dec 16, 2010 50.37 50.37 50.37 0 -1.15(-2.23%)
Dec 15, 2010 51.52 51.52 51.52 51.52 100 +0.01(+0.02%)
Dec 14, 2010 50.16 51.52 50.12 51.52 400 +1.17(+2.33%)
Dec 13, 2010 50.89 51.02 50.02 50.34 4,050 +0.34(+0.69%)
Dec 10, 2010 48.67 50.00 48.67 50.00 800 +1.38(+2.83%)
Dec 09, 2010 48.85 48.85 48.27 48.62 9,800 +0.82(+1.72%)
Dec 08, 2010 47.80 47.80 47.80 47.80 7,100 +0.07(+0.14%)
Dec 07, 2010 48.12 48.12 47.73 47.73 1,500 -0.43(-0.90%)
Dec 06, 2010 47.92 48.16 47.43 48.16 2,700 +1.24(+2.65%)
Dec 03, 2010 46.92 46.92 46.92 46.92 100 -0.47(-0.98%)
Dec 02, 2010 47.48 47.48 47.31 47.39 1,000 +1.13(+2.45%)
Dec 01, 2010 46.88 47.03 46.25 46.25 24,300 +0.73(+1.61%)
Nov 30, 2010 45.58 45.58 45.52 45.52 400 +1.07(+2.41%)
Nov 24, 2010 44.45 44.45 44.45 0 +0.14(+0.32%)
Nov 23, 2010 44.26 44.31 44.26 44.31 700 +0.96(+2.21%)
Nov 16, 2010 43.35 43.35 43.35 0 -0.10(-0.22%)
Nov 12, 2010 43.45 43.45 43.45 43.45 0 -1.47(-3.27%)
Nov 11, 2010 43.78 44.92 43.46 44.92 2,100 +1.48(+3.40%)
Nov 10, 2010 43.50 43.52 43.44 43.44 1,500 +0.87(+2.04%)
Nov 08, 2010 42.57 42.57 42.57 0 +0.13(+0.29%)
Nov 05, 2010 42.70 42.70 42.45 42.45 900 +0.46(+1.09%)
Nov 04, 2010 41.78 42.36 41.78 41.99 8,700 +0.40(+0.97%)
Nov 03, 2010 41.59 41.59 41.59 41.59 100 +0.40(+0.96%)
Nov 02, 2010 41.75 41.75 41.19 41.19 800 -0.44(-1.05%)
Nov 01, 2010 41.63 41.63 41.63 41.63 100 +0.49(+1.20%)
Oct 25, 2010 41.13 41.13 41.13 0 +0.41(+1.00%)
Oct 22, 2010 40.73 40.73 40.73 40.73 100 -1.59(-3.77%)
Oct 18, 2010 42.32 42.32 42.32 0 -0.02(-0.04%)
Oct 15, 2010 42.34 42.34 42.34 42.34 100 -0.35(-0.81%)
Oct 14, 2010 42.67 42.90 42.67 42.68 700 +0.23(+0.54%)
Oct 13, 2010 42.45 42.45 42.45 42.45 100 -0.02(-0.05%)
Oct 12, 2010 42.75 42.81 42.45 42.47 1,500 +1.67(+4.10%)
Oct 05, 2010 40.80 40.80 40.80 0 +0.90(+2.25%)
Oct 04, 2010 39.63 40.01 39.63 39.91 500 -0.01(-0.01%)
Oct 01, 2010 39.82 39.91 39.82 39.91 700 +1.40(+3.64%)
Sep 30, 2010 39.15 39.45 38.51 38.51 1,200 -1.30(-3.27%)
Sep 29, 2010 39.81 39.81 39.81 39.81 200 +0.65(+1.65%)
Sep 27, 2010 39.17 39.17 39.17 0 +0.42(+1.09%)
Sep 24, 2010 38.93 38.93 38.75 38.75 2,800 +0.19(+0.49%)
Sep 23, 2010 38.56 38.56 38.56 38.56 100 +0.74(+1.95%)
Sep 22, 2010 37.98 37.98 37.78 37.82 4,325 -0.41(-1.08%)
Sep 21, 2010 38.14 38.32 38.14 38.23 6,100 +0.19(+0.49%)
Sep 20, 2010 38.15 38.15 38.01 38.05 1,400 +0.02(+0.05%)
Sep 17, 2010 37.98 38.03 37.85 38.03 2,600 -0.13(-0.33%)
Sep 15, 2010 38.35 38.36 38.15 38.15 1,500 -1.03(-2.63%)
Sep 14, 2010 39.73 39.73 39.18 39.19 1,900 -0.49(-1.23%)
Sep 13, 2010 39.53 40.03 39.52 39.67 3,400 +0.93(+2.40%)
Sep 10, 2010 38.74 38.74 38.74 38.74 2,100 +0.55(+1.43%)
Sep 09, 2010 38.24 38.42 38.11 38.20 2,100 +0.25(+0.65%)
Sep 08, 2010 37.93 38.00 37.93 37.95 1,400 +0.27(+0.73%)
Sep 07, 2010 38.26 38.26 37.68 37.68 4,200 -0.76(-1.97%)
Sep 03, 2010 37.75 38.44 37.75 38.44 4,300 +1.42(+3.84%)
Sep 02, 2010 37.01 37.01 37.01 37.01 100 +0.72(+1.97%)
Aug 31, 2010 36.30 36.30 36.30 0 -0.92(-2.48%)
Aug 27, 2010 37.22 37.22 37.22 0 -0.12(-0.31%)
Aug 26, 2010 37.39 37.39 37.34 37.34 200 +0.64(+1.74%)
Aug 25, 2010 36.70 36.70 36.70 36.70 200 -0.59(-1.59%)
Aug 24, 2010 37.29 37.29 37.29 37.29 100 +0.28(+0.76%)
Aug 19, 2010 37.01 37.01 37.01 0 -0.67(-1.77%)
Aug 18, 2010 37.73 37.73 37.68 37.68 800 -0.33(-0.86%)
Aug 17, 2010 37.77 38.15 37.77 38.01 900 +3.29(+9.48%)
Aug 12, 2010 34.72 34.72 34.72 0 -0.08(-0.24%)
Aug 11, 2010 34.56 34.80 34.56 34.80 200 -1.04(-2.91%)
Aug 09, 2010 35.84 35.84 35.84 0 -0.01(-0.04%)
Aug 06, 2010 35.85 35.85 35.85 35.85 300 +0.33(+0.92%)
Aug 05, 2010 35.97 35.98 35.53 35.53 700 +1.37(+4.00%)
Aug 03, 2010 34.16 34.16 34.16 0 -0.01(-0.03%)
Jul 30, 2010 34.17 34.17 34.17 0 +0.42(+1.23%)
Jul 29, 2010 33.79 33.79 33.75 33.75 200 +0.25(+0.74%)
Jul 27, 2010 33.50 33.50 33.50 0 +0.20(+0.62%)
Jul 22, 2010 33.30 33.30 33.30 0 +0.94(+2.91%)
Jul 20, 2010 32.36 32.36 32.36 0 -0.66(-2.01%)
Jul 16, 2010 33.02 33.02 33.02 0 -0.70(-2.08%)
Jul 15, 2010 33.72 33.72 33.72 33.72 300 -0.69(-2.01%)
Jul 13, 2010 34.41 34.41 34.41 34.41 0 +0.29(+0.86%)
Jul 12, 2010 33.71 34.22 33.71 34.12 4,400 +0.43(+1.29%)
Jul 09, 2010 33.68 33.68 33.68 33.68 920 +0.61(+1.85%)
Jul 06, 2010 33.07 33.07 33.07 0 -0.07(-0.21%)
Jul 02, 2010 33.01 33.14 33.01 33.14 300 -0.38(-1.15%)
Jun 30, 2010 33.53 33.53 33.53 0 +0.63(+1.91%)
Jun 29, 2010 33.25 33.25 32.87 32.90 700 -1.29(-3.78%)
Jun 25, 2010 24.26 34.21 34.19 34.19 600 +0.31(+0.92%)
Jun 24, 2010 33.88 33.88 33.88 33.88 200 -0.19(-0.56%)
Jun 22, 2010 34.07 34.07 34.07 0 +0.07(+0.21%)
Jun 21, 2010 34.00 34.00 34.00 34.00 125 -0.70(-2.01%)
Jun 18, 2010 33.85 34.71 33.84 34.70 2,400 +0.68(+2.00%)
Jun 16, 2010 34.02 34.02 34.02 0 +0.56(+1.66%)
Jun 15, 2010 33.46 33.46 33.46 33.46 1,000 -0.03(-0.08%)
Jun 14, 2010 32.97 33.49 32.73 33.49 1,400 +1.37(+4.28%)
Jun 11, 2010 32.00 32.12 32.00 32.11 700 +0.27(+0.85%)
Jun 10, 2010 32.13 32.16 31.84 31.84 1,300 +0.37(+1.17%)
Jun 09, 2010 31.61 31.61 31.45 31.48 700 +0.92(+3.01%)
Jun 07, 2010 30.56 30.56 30.56 30.56 0 -0.28(-0.91%)
Jun 04, 2010 30.89 30.89 30.83 30.84 300 -1.33(-4.15%)
Jun 03, 2010 32.36 32.36 32.17 32.17 500 -0.33(-1.02%)
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.