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 (%)
Feb 28, 2018 5.510 5.548 5.481 5.510 120,418 +0.03(+0.52%)
Feb 27, 2018 5.529 5.548 5.481 5.481 122,956 -0.05(-0.86%)
Feb 26, 2018 5.548 5.548 5.519 5.529 100,190 +0.00(+0.00%)
Feb 23, 2018 5.472 5.529 5.467 5.529 127,090 +0.10(+1.75%)
Feb 22, 2018 5.472 5.511 5.419 5.433 108,804 -0.04(-0.70%)
Feb 21, 2018 5.462 5.548 5.462 5.472 58,387 +0.00(+0.00%)
Feb 20, 2018 5.500 5.529 5.452 5.472 113,778 -0.03(-0.52%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.03(+0.52%)
Feb 15, 2018 5.443 5.472 5.414 5.472 177,273 +0.05(+0.88%)
Feb 14, 2018 5.405 5.443 5.367 5.424 216,771 +0.01(+0.12%)
Feb 13, 2018 5.398 5.436 5.398 5.417 104,455 +0.01(+0.17%)
Feb 12, 2018 5.417 5.455 5.380 5.408 200,056 +0.02(+0.35%)
Feb 09, 2018 5.408 5.420 5.266 5.389 231,758 -0.02(-0.35%)
Feb 08, 2018 5.483 5.503 5.427 5.408 207,070 -0.08(-1.55%)
Feb 07, 2018 5.427 5.587 5.427 5.493 442,392 +0.04(+0.69%)
Feb 06, 2018 5.229 5.471 5.191 5.455 434,917 +0.12(+2.30%)
Feb 05, 2018 5.502 5.559 5.096 5.332 550,016 -0.24(-4.24%)
Feb 02, 2018 5.700 5.700 5.531 5.568 238,289 -0.13(-2.32%)
Feb 01, 2018 5.729 5.742 5.682 5.700 105,951 -0.05(-0.82%)
Jan 31, 2018 5.738 5.776 5.719 5.748 89,600 +0.02(+0.33%)
Jan 30, 2018 5.776 5.785 5.710 5.729 225,323 -0.07(-1.14%)
Jan 29, 2018 5.842 5.843 5.785 5.795 105,415 -0.07(-1.13%)
Jan 26, 2018 5.851 5.861 5.795 5.861 102,686 +0.02(+0.32%)
Jan 25, 2018 5.842 5.842 5.814 5.842 111,676 +0.03(+0.49%)
Jan 24, 2018 5.833 5.851 5.814 5.814 108,963 -0.03(-0.48%)
Jan 23, 2018 5.814 5.842 5.776 5.842 96,943 +0.04(+0.65%)
Jan 22, 2018 5.785 5.814 5.748 5.804 241,865 +0.01(+0.16%)
Jan 19, 2018 5.776 5.804 5.738 5.795 279,745 +0.03(+0.49%)
Jan 18, 2018 5.804 5.804 5.757 5.766 165,306 -0.05(-0.81%)
Jan 17, 2018 5.804 5.833 5.804 5.814 144,243 +0.02(+0.33%)
Jan 16, 2018 5.804 5.820 5.785 5.795 89,513 -0.01(-0.16%)
Jan 12, 2018 5.804 5.804 5.804 0 +0.01(+0.16%)
Jan 11, 2018 5.757 5.804 5.757 5.795 70,335 +0.03(+0.61%)
Jan 10, 2018 5.722 5.788 5.722 5.760 322,886 +0.00(+0.00%)
Jan 09, 2018 5.732 5.769 5.732 5.760 310,237 +0.02(+0.33%)
Jan 08, 2018 5.732 5.779 5.713 5.741 390,660 +0.01(+0.16%)
Jan 05, 2018 5.694 5.732 5.694 5.732 160,806 +0.05(+0.82%)
Jan 04, 2018 5.676 5.704 5.657 5.685 198,145 +0.03(+0.50%)
Jan 03, 2018 5.638 5.685 5.638 5.657 179,047 +0.00(+0.00%)
Jan 02, 2018 5.619 5.666 5.619 5.657 195,646 +0.05(+0.83%)
Dec 29, 2017 5.610 5.610 5.610 0 +0.00(+0.00%)
Dec 28, 2017 5.619 5.619 5.591 5.610 220,262 +0.00(+0.00%)
Dec 27, 2017 5.638 5.647 5.601 5.610 150,710 -0.02(-0.33%)
Dec 26, 2017 5.638 5.638 5.601 5.629 129,673 -0.02(-0.33%)
Dec 22, 2017 5.638 5.666 5.633 5.647 152,055 +0.00(+0.00%)
Dec 21, 2017 5.601 5.648 5.591 5.647 138,975 +0.07(+1.17%)
Dec 20, 2017 5.591 5.610 5.573 5.582 309,234 -0.02(-0.33%)
Dec 19, 2017 5.601 5.619 5.582 5.601 211,929 -0.02(-0.33%)
Dec 18, 2017 5.591 5.629 5.582 5.619 433,194 +0.03(+0.50%)
Dec 15, 2017 5.573 5.607 5.563 5.591 396,133 +0.02(+0.34%)
Dec 14, 2017 5.610 5.615 5.563 5.573 243,559 -0.00(-0.05%)
Dec 13, 2017 5.585 5.603 5.566 5.575 117,483 +0.01(+0.17%)
Dec 12, 2017 5.575 5.594 5.557 5.566 163,369 -0.02(-0.33%)
Dec 11, 2017 5.585 5.594 5.566 5.585 336,415 -0.02(-0.33%)
Dec 08, 2017 5.585 5.613 5.585 5.603 82,856 +0.01(+0.17%)
Dec 07, 2017 5.585 5.613 5.585 5.594 55,219 +0.00(+0.00%)
Dec 06, 2017 5.594 5.622 5.585 5.594 99,996 +0.00(+0.00%)
Dec 05, 2017 5.603 5.613 5.585 5.594 248,092 +0.02(+0.33%)
Dec 04, 2017 5.640 5.640 5.566 5.575 98,092 -0.03(-0.50%)
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.