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 (%)
May 29, 2009 2.947 2.947 2.888 2.924 283,397 +0.06(+2.06%)
May 28, 2009 2.829 2.865 2.824 2.865 220,061 +0.04(+1.29%)
May 27, 2009 2.833 2.838 2.810 2.829 225,640 -0.01(-0.32%)
May 26, 2009 2.788 2.851 2.779 2.838 304,329 +0.04(+1.46%)
May 22, 2009 2.770 2.806 2.765 2.797 130,369 +0.03(+0.99%)
May 21, 2009 2.742 2.774 2.701 2.770 243,421 +0.00(+0.16%)
May 20, 2009 2.751 2.810 2.724 2.765 232,103 +0.05(+1.89%)
May 19, 2009 2.679 2.751 2.651 2.714 155,980 +0.04(+1.31%)
May 18, 2009 2.660 2.706 2.624 2.679 283,083 +0.01(+0.51%)
May 15, 2009 2.638 2.692 2.615 2.665 211,079 +0.00(+0.00%)
May 14, 2009 2.638 2.701 2.585 2.665 345,737 +0.00(+0.17%)
May 13, 2009 2.783 2.783 2.619 2.660 208,755 -0.16(-5.65%)
May 12, 2009 2.847 2.910 2.791 2.820 109,766 -0.02(-0.64%)
May 11, 2009 2.983 2.983 2.838 2.838 172,076 -0.12(-4.15%)
May 08, 2009 2.929 2.961 2.870 2.961 192,375 +0.09(+3.01%)
May 07, 2009 2.851 2.920 2.806 2.874 379,009 +0.01(+0.32%)
May 06, 2009 2.797 2.883 2.751 2.865 362,504 +0.11(+4.13%)
May 05, 2009 2.747 2.797 2.706 2.751 304,439 -0.02(-0.66%)
May 04, 2009 2.751 2.770 2.724 2.770 353,510 +0.08(+3.05%)
May 01, 2009 2.601 2.706 2.592 2.688 385,821 +0.07(+2.78%)
Apr 30, 2009 2.697 2.697 2.551 2.615 206,824 +0.05(+2.13%)
Apr 29, 2009 2.547 2.587 2.547 2.560 205,054 -0.00(-0.18%)
Apr 28, 2009 2.501 2.569 2.497 2.565 253,303 +0.06(+2.36%)
Apr 27, 2009 2.510 2.515 2.456 2.506 110,784 -0.02(-0.72%)
Apr 24, 2009 2.501 2.551 2.456 2.524 246,743 +0.03(+1.09%)
Apr 23, 2009 2.474 2.497 2.428 2.497 146,628 +0.05(+1.86%)
Apr 22, 2009 2.419 2.519 2.410 2.451 199,757 -0.05(-2.00%)
Apr 21, 2009 2.401 2.501 2.401 2.501 183,951 +0.03(+1.29%)
Apr 20, 2009 2.533 2.538 2.465 2.469 113,345 -0.09(-3.53%)
Apr 17, 2009 2.538 2.619 2.518 2.560 327,382 +0.04(+1.78%)
Apr 16, 2009 2.524 2.529 2.442 2.515 247,735 +0.04(+1.47%)
Apr 15, 2009 2.365 2.519 2.365 2.478 222,720 +0.09(+3.81%)
Apr 14, 2009 2.501 2.501 2.374 2.388 234,478 -0.11(-4.55%)
Apr 13, 2009 2.369 2.529 2.369 2.501 312,641 +0.04(+1.66%)
Apr 09, 2009 2.392 2.483 2.392 2.460 235,729 +0.12(+5.25%)
Apr 08, 2009 2.328 2.374 2.297 2.337 528,118 +0.03(+1.38%)
Apr 07, 2009 2.365 2.365 2.278 2.306 226,559 -0.06(-2.69%)
Apr 06, 2009 2.406 2.447 2.369 2.369 329,078 -0.04(-1.65%)
Apr 03, 2009 2.419 2.447 2.356 2.409 311,711 +0.00(+0.14%)
Apr 02, 2009 2.310 2.410 2.310 2.406 440,893 +0.12(+5.38%)
Apr 01, 2009 2.247 2.333 2.187 2.283 233,699 +0.04(+1.83%)
Mar 31, 2009 2.301 2.301 2.215 2.242 183,113 +0.05(+2.07%)
Mar 30, 2009 2.287 2.287 2.183 2.197 107,085 -0.17(-7.29%)
Mar 26, 2009 2.388 2.397 2.324 2.369 354,071 +0.03(+1.36%)
Mar 25, 2009 2.333 2.365 2.269 2.337 217,810 +0.05(+1.98%)
Mar 24, 2009 2.251 2.369 2.228 2.292 457,031 +0.04(+1.82%)
Mar 23, 2009 2.237 2.287 2.233 2.251 341,095 +0.13(+6.00%)
Mar 20, 2009 2.133 2.192 2.115 2.124 126,257 -0.04(-1.79%)
Mar 19, 2009 2.219 2.224 2.156 2.162 109,291 -0.02(-0.73%)
Mar 18, 2009 2.178 2.247 2.106 2.178 326,775 -0.02(-1.03%)
Mar 17, 2009 2.174 2.215 2.124 2.201 194,864 -0.01(-0.41%)
Mar 16, 2009 2.206 2.247 2.183 2.210 119,144 +0.02(+1.04%)
Mar 13, 2009 2.201 2.206 2.151 2.187 0 +0.02(+1.05%)
Mar 12, 2009 2.042 2.187 2.042 2.165 291,052 +0.09(+4.16%)
Mar 11, 2009 2.074 2.101 2.001 2.078 274,571 -0.00(-0.22%)
Mar 10, 2009 1.956 2.133 1.956 2.083 212,620 +0.17(+9.05%)
Mar 09, 2009 1.978 2.046 1.883 1.910 296,507 -0.15(-7.08%)
Mar 06, 2009 2.083 2.228 1.996 2.056 0 -0.05(-2.16%)
Mar 05, 2009 2.115 2.128 2.078 2.101 197,188 -0.10(-4.55%)
Mar 04, 2009 2.119 2.251 2.092 2.201 306,486 -0.04(-1.83%)
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.