Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 5.193 5.219 5.176 5.201 257,420 +0.02(+0.33%)
Jan 30, 2017 5.141 5.227 5.115 5.184 268,313 +0.05(+1.01%)
Jan 27, 2017 5.167 5.167 5.132 5.132 224,419 -0.03(-0.67%)
Jan 26, 2017 5.184 5.201 5.167 5.167 194,234 -0.03(-0.66%)
Jan 25, 2017 5.201 5.218 5.184 5.201 215,572 +0.02(+0.33%)
Jan 24, 2017 5.167 5.218 5.158 5.184 81,678 +0.02(+0.33%)
Jan 23, 2017 5.150 5.184 5.132 5.167 123,949 +0.03(+0.50%)
Jan 20, 2017 5.124 5.149 5.107 5.141 71,563 +0.03(+0.50%)
Jan 19, 2017 5.107 5.167 5.107 5.115 130,933 -0.02(-0.34%)
Jan 18, 2017 5.132 5.167 5.098 5.132 95,201 -0.02(-0.33%)
Jan 17, 2017 5.167 5.184 5.115 5.150 282,291 -0.03(-0.50%)
Jan 13, 2017 5.176 5.176 5.176 0 +0.03(+0.50%)
Jan 12, 2017 5.132 5.167 5.132 5.150 212,188 +0.00(+0.00%)
Jan 11, 2017 5.141 5.176 5.107 5.150 147,394 -0.00(-0.05%)
Jan 10, 2017 5.144 5.161 5.127 5.152 159,166 +0.01(+0.17%)
Jan 09, 2017 5.110 5.169 5.110 5.144 224,281 +0.03(+0.50%)
Jan 06, 2017 5.058 5.135 5.041 5.118 249,578 +0.03(+0.67%)
Jan 05, 2017 5.033 5.084 5.033 5.084 74,178 +0.04(+0.85%)
Jan 04, 2017 4.990 5.050 4.990 5.041 98,945 +0.04(+0.85%)
Jan 03, 2017 5.024 5.033 4.981 4.998 140,240 -0.03(-0.51%)
Dec 30, 2016 5.024 5.024 5.024 0 +0.01(+0.17%)
Dec 29, 2016 5.010 5.024 4.990 5.016 179,281 +0.00(+0.00%)
Dec 28, 2016 5.007 5.033 4.990 5.015 191,498 -0.01(-0.17%)
Dec 27, 2016 4.981 5.041 4.981 5.024 139,761 +0.03(+0.68%)
Dec 23, 2016 4.990 4.990 4.990 0 +0.03(+0.52%)
Dec 22, 2016 4.913 4.964 4.913 4.964 163,415 +0.02(+0.35%)
Dec 21, 2016 4.896 4.947 4.853 4.947 148,081 +0.03(+0.70%)
Dec 20, 2016 4.913 4.922 4.870 4.913 161,722 -0.02(-0.35%)
Dec 19, 2016 4.904 4.973 4.900 4.930 135,567 +0.01(+0.17%)
Dec 16, 2016 4.904 4.922 4.904 4.922 125,044 +0.01(+0.17%)
Dec 15, 2016 4.870 4.939 4.853 4.913 180,953 +0.03(+0.52%)
Dec 14, 2016 4.853 4.956 4.853 4.887 347,417 -0.01(-0.17%)
Dec 13, 2016 4.828 4.990 4.828 4.896 282,529 +0.07(+1.54%)
Dec 12, 2016 4.788 4.839 4.788 4.822 99,382 +0.01(+0.18%)
Dec 09, 2016 4.796 4.813 4.771 4.813 196,970 +0.03(+0.71%)
Dec 08, 2016 4.694 4.779 4.694 4.779 196,484 +0.08(+1.81%)
Dec 07, 2016 4.669 4.728 4.669 4.694 222,575 +0.03(+0.54%)
Dec 06, 2016 4.686 4.703 4.669 4.669 126,055 -0.03(-0.54%)
Dec 05, 2016 4.635 4.720 4.635 4.694 164,861 +0.07(+1.47%)
Dec 02, 2016 4.652 4.678 4.618 4.627 148,540 -0.02(-0.37%)
Dec 01, 2016 4.686 4.703 4.618 4.644 233,371 -0.04(-0.90%)
Nov 30, 2016 4.720 4.728 4.661 4.686 103,303 -0.03(-0.54%)
Nov 29, 2016 4.720 4.754 4.703 4.711 103,099 -0.02(-0.36%)
Nov 28, 2016 4.703 4.750 4.703 4.728 87,670 +0.01(+0.18%)
Nov 25, 2016 4.737 4.754 4.711 4.720 20,811 -0.03(-0.54%)
Nov 23, 2016 4.745 4.745 4.745 0 -0.01(-0.18%)
Nov 22, 2016 4.720 4.771 4.720 4.754 65,885 +0.05(+1.08%)
Nov 21, 2016 4.618 4.711 4.618 4.703 115,362 +0.08(+1.65%)
Nov 18, 2016 4.584 4.644 4.584 4.627 81,193 +0.04(+0.92%)
Nov 17, 2016 4.576 4.610 4.576 4.584 50,285 +0.02(+0.37%)
Nov 16, 2016 4.533 4.610 4.533 4.567 88,057 +0.02(+0.37%)
Nov 15, 2016 4.491 4.567 4.491 4.550 70,176 +0.05(+1.13%)
Nov 14, 2016 4.508 4.533 4.491 4.500 86,746 -0.03(-0.56%)
Nov 11, 2016 4.491 4.559 4.491 4.525 53,733 +0.02(+0.38%)
Nov 10, 2016 4.491 4.550 4.449 4.508 154,164 +0.01(+0.32%)
Nov 09, 2016 4.418 4.502 4.418 4.494 70,675 -0.01(-0.19%)
Nov 08, 2016 4.510 4.544 4.502 4.502 61,149 -0.03(-0.74%)
Nov 07, 2016 4.494 4.578 4.494 4.536 62,740 +0.08(+1.69%)
Nov 04, 2016 4.468 4.497 4.452 4.460 145,073 -0.03(-0.56%)
Nov 03, 2016 4.510 4.536 4.477 4.485 54,050 -0.05(-1.11%)
Nov 02, 2016 4.611 4.611 4.502 4.536 264,177 -0.08(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.