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 (%)
Jun 30, 2014 7.670 7.710 7.630 7.660 98,788 -0.01(-0.13%)
Jun 27, 2014 7.670 7.680 7.640 7.670 61,253 -0.02(-0.26%)
Jun 26, 2014 7.680 7.700 7.610 7.690 76,421 +0.02(+0.26%)
Jun 25, 2014 7.610 7.670 7.610 7.670 62,767 +0.05(+0.66%)
Jun 24, 2014 7.650 7.695 7.590 7.620 67,959 -0.09(-1.17%)
Jun 23, 2014 7.590 7.720 7.570 7.710 114,695 +0.10(+1.31%)
Jun 20, 2014 7.580 7.630 7.560 7.610 74,905 +0.02(+0.26%)
Jun 19, 2014 7.590 7.610 7.560 7.590 55,929 +0.00(+0.00%)
Jun 18, 2014 7.530 7.600 7.520 7.590 77,121 +0.06(+0.80%)
Jun 17, 2014 7.550 7.570 7.500 7.530 119,375 -0.01(-0.13%)
Jun 16, 2014 7.540 7.570 7.510 7.540 91,241 +0.01(+0.13%)
Jun 13, 2014 7.570 7.620 7.520 7.530 105,917 -0.05(-0.66%)
Jun 12, 2014 7.610 7.620 7.561 7.580 59,368 -0.05(-0.66%)
Jun 11, 2014 7.630 7.650 7.600 7.630 75,677 -0.05(-0.65%)
Jun 10, 2014 7.650 7.680 7.630 7.680 56,544 +0.06(+0.79%)
Jun 06, 2014 7.650 7.650 7.620 7.620 73,090 -0.03(-0.39%)
Jun 05, 2014 7.630 7.650 7.620 7.650 92,335 +0.02(+0.26%)
Jun 04, 2014 7.630 7.660 7.590 7.630 147,774 +0.00(+0.00%)
Jun 03, 2014 7.640 7.640 7.580 7.630 88,701 -0.02(-0.26%)
Jun 02, 2014 7.630 7.660 7.610 7.650 91,931 +0.02(+0.26%)
May 30, 2014 7.600 7.630 7.590 7.630 59,295 +0.03(+0.39%)
May 29, 2014 7.650 7.650 7.540 7.600 153,362 -0.04(-0.52%)
May 28, 2014 7.600 7.640 7.580 7.640 121,855 +0.04(+0.53%)
May 27, 2014 7.590 7.600 7.570 7.600 91,623 +0.02(+0.26%)
May 23, 2014 7.560 7.580 7.580 7.580 131,400 +0.06(+0.80%)
May 22, 2014 7.500 7.530 7.500 7.520 54,504 +0.02(+0.27%)
May 21, 2014 7.430 7.510 7.420 7.500 145,558 +0.07(+0.94%)
May 20, 2014 7.430 7.430 7.350 7.430 88,101 -0.01(-0.13%)
May 19, 2014 7.440 7.460 7.420 7.440 100,345 -0.03(-0.40%)
May 16, 2014 7.430 7.490 7.390 7.470 109,581 +0.01(+0.13%)
May 15, 2014 7.540 7.540 7.430 7.460 121,272 -0.07(-0.93%)
May 14, 2014 7.530 7.540 7.500 7.530 85,835 -0.02(-0.26%)
May 13, 2014 7.510 7.560 7.510 7.550 97,936 -0.02(-0.26%)
May 12, 2014 7.540 7.570 7.530 7.570 90,575 +0.03(+0.40%)
May 09, 2014 7.520 7.540 7.500 7.540 195,346 +0.05(+0.67%)
May 08, 2014 7.530 7.550 7.480 7.490 165,810 -0.05(-0.66%)
May 07, 2014 7.460 7.550 7.450 7.540 200,360 +0.09(+1.21%)
May 06, 2014 7.400 7.460 7.380 7.450 88,663 +0.05(+0.68%)
May 05, 2014 7.390 7.410 7.350 7.400 83,805 +0.01(+0.14%)
May 02, 2014 7.390 7.400 7.370 7.390 81,309 -0.01(-0.14%)
May 01, 2014 7.320 7.400 7.320 7.400 137,558 +0.03(+0.41%)
Apr 30, 2014 7.340 7.390 7.330 7.370 86,966 +0.03(+0.41%)
Apr 29, 2014 7.360 7.360 7.340 7.340 81,618 -0.03(-0.41%)
Apr 28, 2014 7.400 7.400 7.300 7.370 109,322 -0.04(-0.54%)
Apr 25, 2014 7.420 7.440 7.400 7.410 97,398 +0.00(+0.00%)
Apr 24, 2014 7.450 7.450 7.360 7.410 129,827 -0.02(-0.27%)
Apr 23, 2014 7.400 7.490 7.380 7.430 113,726 +0.01(+0.13%)
Apr 22, 2014 7.340 7.420 7.330 7.420 121,259 +0.05(+0.68%)
Apr 21, 2014 7.310 7.370 7.300 7.370 119,498 +0.02(+0.27%)
Apr 17, 2014 7.330 7.350 7.350 7.350 88,300 +0.01(+0.14%)
Apr 16, 2014 7.300 7.350 7.260 7.340 87,527 +0.05(+0.69%)
Apr 15, 2014 7.300 7.320 7.230 7.290 92,654 -0.02(-0.27%)
Apr 14, 2014 7.330 7.410 7.280 7.310 221,705 -0.02(-0.27%)
Apr 11, 2014 7.370 7.370 7.280 7.330 99,256 -0.08(-1.08%)
Apr 10, 2014 7.410 7.530 7.370 7.410 362,097 -0.13(-1.72%)
Apr 09, 2014 7.470 7.560 7.470 7.540 211,729 +0.12(+1.62%)
Apr 08, 2014 7.410 7.460 7.400 7.420 88,941 +0.02(+0.27%)
Apr 07, 2014 7.520 7.530 7.400 7.400 75,546 -0.12(-1.60%)
Apr 04, 2014 7.630 7.640 7.510 7.520 78,308 -0.09(-1.18%)
Apr 03, 2014 7.690 7.695 7.610 7.610 75,855 -0.08(-1.04%)
Apr 02, 2014 7.700 7.720 7.650 7.690 180,368 +0.02(+0.26%)
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.