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 (%)
Sep 30, 2008 3.956 3.956 3.465 3.747 445,374 +0.31(+9.14%)
Sep 29, 2008 4.138 4.138 1.878 3.433 461,394 -0.73(-17.49%)
Sep 26, 2008 4.234 4.234 4.006 4.161 0 -0.14(-3.17%)
Sep 25, 2008 4.320 4.320 4.138 4.298 275,417 +0.12(+2.83%)
Sep 24, 2008 4.338 4.338 4.125 4.179 232,949 -0.06(-1.50%)
Sep 23, 2008 4.457 4.457 3.902 4.243 615,464 -0.17(-3.81%)
Sep 22, 2008 4.475 4.493 4.188 4.411 516,580 +0.00(+0.10%)
Sep 19, 2008 4.207 4.561 4.207 4.407 0 +0.47(+12.02%)
Sep 18, 2008 3.752 4.125 3.411 3.934 589,912 +0.21(+5.62%)
Sep 17, 2008 4.161 4.216 3.615 3.725 623,468 -0.55(-12.78%)
Sep 16, 2008 4.334 4.470 4.202 4.270 501,724 -0.28(-6.10%)
Sep 15, 2008 4.434 4.680 4.434 4.548 460,378 -0.20(-4.31%)
Sep 12, 2008 4.861 4.861 4.711 4.752 553,614 -0.11(-2.34%)
Sep 11, 2008 5.007 5.084 4.757 4.866 1,027,325 -0.36(-6.88%)
Sep 10, 2008 5.234 5.257 5.152 5.225 373,045 -0.01(-0.26%)
Sep 09, 2008 5.348 5.348 5.207 5.239 251,959 -0.09(-1.62%)
Sep 08, 2008 5.394 5.394 5.266 5.325 206,593 +0.07(+1.39%)
Sep 05, 2008 5.271 5.316 5.189 5.253 0 -0.02(-0.35%)
Sep 04, 2008 5.357 5.357 5.243 5.271 358,317 -0.10(-1.95%)
Sep 03, 2008 5.412 5.412 5.348 5.375 190,431 -0.01(-0.25%)
Sep 02, 2008 5.430 5.444 5.348 5.389 220,224 +0.05(+0.94%)
Aug 29, 2008 5.339 5.344 5.307 5.339 140,986 +0.03(+0.51%)
Aug 28, 2008 5.212 5.313 5.212 5.312 241,961 +0.14(+2.64%)
Aug 27, 2008 5.189 5.217 5.166 5.175 220,596 +0.01(+0.18%)
Aug 26, 2008 5.116 5.189 5.102 5.166 147,083 +0.01(+0.26%)
Aug 25, 2008 5.184 5.212 5.143 5.153 142,532 -0.06(-1.13%)
Aug 22, 2008 5.157 5.212 5.157 5.212 288,015 +0.05(+1.06%)
Aug 21, 2008 5.162 5.198 5.139 5.157 204,821 -0.01(-0.18%)
Aug 20, 2008 5.243 5.243 5.166 5.166 139,326 -0.06(-1.13%)
Aug 19, 2008 5.275 5.275 5.166 5.225 181,382 -0.04(-0.78%)
Aug 18, 2008 5.348 5.348 5.212 5.266 218,465 -0.03(-0.60%)
Aug 15, 2008 5.371 5.384 5.275 5.298 0 -0.07(-1.35%)
Aug 14, 2008 5.348 5.425 5.348 5.371 126,339 -0.02(-0.34%)
Aug 13, 2008 5.453 5.453 5.330 5.389 287,514 -0.13(-2.31%)
Aug 12, 2008 5.557 5.566 5.487 5.516 164,086 -0.05(-0.82%)
Aug 11, 2008 5.571 5.585 5.535 5.562 153,933 +0.02(+0.41%)
Aug 08, 2008 5.525 5.557 5.507 5.539 167,136 +0.00(+0.08%)
Aug 07, 2008 5.484 5.553 5.484 5.535 194,020 +0.02(+0.33%)
Aug 06, 2008 5.571 5.571 5.471 5.516 183,781 -0.03(-0.49%)
Aug 05, 2008 5.557 5.580 5.516 5.544 308,590 -0.01(-0.16%)
Aug 04, 2008 5.616 5.635 5.521 5.553 245,637 -0.08(-1.45%)
Aug 01, 2008 5.630 5.639 5.571 5.635 139,820 +0.05(+0.81%)
Jul 31, 2008 5.594 5.657 5.566 5.589 273,346 -0.00(-0.08%)
Jul 30, 2008 5.571 5.598 5.548 5.594 181,833 +0.04(+0.65%)
Jul 29, 2008 5.557 5.557 5.366 5.557 283,509 +0.10(+1.92%)
Jul 28, 2008 5.553 5.557 5.430 5.453 199,200 -0.09(-1.56%)
Jul 25, 2008 5.639 5.639 5.484 5.539 203,928 -0.05(-0.98%)
Jul 24, 2008 5.703 5.703 5.575 5.594 129,754 -0.10(-1.68%)
Jul 23, 2008 5.703 5.712 5.644 5.689 243,500 +0.05(+0.89%)
Jul 22, 2008 5.607 5.639 5.558 5.639 214,830 +0.03(+0.49%)
Jul 21, 2008 5.594 5.616 5.571 5.612 224,875 +0.05(+0.90%)
Jul 18, 2008 5.594 5.616 5.525 5.562 157,040 -0.05(-0.97%)
Jul 17, 2008 5.557 5.638 5.548 5.616 232,543 +0.15(+2.66%)
Jul 16, 2008 5.307 5.498 5.307 5.471 396,259 +0.15(+2.73%)
Jul 15, 2008 5.384 5.507 5.275 5.325 542,516 -0.23(-4.17%)
Jul 14, 2008 5.885 5.885 5.548 5.557 191,983 -0.20(-3.40%)
Jul 11, 2008 5.839 5.894 5.707 5.753 319,820 -0.20(-3.44%)
Jul 10, 2008 6.062 6.062 5.957 5.957 108,149 -0.08(-1.36%)
Jul 09, 2008 5.989 6.039 5.989 6.039 80,533 +0.04(+0.61%)
Jul 08, 2008 6.017 6.037 5.948 6.003 152,046 -0.03(-0.53%)
Jul 07, 2008 6.130 6.130 5.953 6.035 292,611 -0.10(-1.56%)
Jul 04, 2008 6.244 6.244 6.108 6.130 119,850 +0.00(+0.00%)
Jul 03, 2008 6.244 6.244 6.108 6.130 119,850 -0.05(-0.88%)
Jul 02, 2008 6.276 6.308 6.185 6.185 200,196 -0.06(-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.