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 (%)
Dec 31, 2010 4.600 4.609 4.535 4.560 167,768 +0.00(+0.00%)
Dec 30, 2010 4.609 4.609 4.550 4.560 122,762 -0.04(-0.82%)
Dec 29, 2010 4.619 4.639 4.590 4.598 150,609 -0.02(-0.47%)
Dec 28, 2010 4.649 4.649 4.614 4.619 79,660 -0.01(-0.21%)
Dec 27, 2010 4.609 4.639 4.604 4.629 119,432 +0.04(+0.87%)
Dec 23, 2010 4.614 4.654 4.585 4.590 97,487 -0.02(-0.43%)
Dec 22, 2010 4.560 4.614 4.550 4.609 169,151 +0.06(+1.42%)
Dec 21, 2010 4.540 4.575 4.530 4.545 164,633 +0.01(+0.22%)
Dec 20, 2010 4.565 4.619 4.525 4.535 148,389 -0.03(-0.65%)
Dec 17, 2010 4.515 4.684 4.515 4.565 171,153 +0.04(+0.88%)
Dec 16, 2010 4.450 4.624 4.450 4.525 218,143 +0.05(+1.11%)
Dec 15, 2010 4.570 4.586 4.460 4.475 472,529 -0.13(-2.81%)
Dec 14, 2010 4.669 4.704 4.565 4.604 288,459 -0.10(-2.22%)
Dec 13, 2010 4.788 4.788 4.664 4.709 308,354 -0.07(-1.49%)
Dec 10, 2010 4.677 4.785 4.677 4.780 227,240 +0.09(+2.00%)
Dec 09, 2010 4.691 4.736 4.652 4.686 153,438 -0.02(-0.42%)
Dec 08, 2010 4.691 4.721 4.691 4.706 149,266 +0.01(+0.32%)
Dec 07, 2010 4.766 4.770 4.677 4.691 195,508 -0.05(-1.14%)
Dec 06, 2010 4.691 4.770 4.686 4.746 216,469 +0.03(+0.73%)
Dec 03, 2010 4.691 4.810 4.691 4.711 190,148 +0.01(+0.21%)
Dec 02, 2010 4.721 4.758 4.682 4.701 153,419 +0.01(+0.16%)
Dec 01, 2010 4.691 4.726 4.672 4.694 246,726 +0.03(+0.69%)
Nov 30, 2010 4.647 4.677 4.617 4.662 188,964 +0.02(+0.42%)
Nov 29, 2010 4.642 4.652 4.588 4.642 139,056 -0.01(-0.17%)
Nov 26, 2010 4.617 4.691 4.617 4.650 51,150 -0.01(-0.15%)
Nov 24, 2010 4.652 4.657 4.657 4.657 120,748 +0.02(+0.43%)
Nov 23, 2010 4.593 4.647 4.578 4.637 175,502 +0.03(+0.64%)
Nov 22, 2010 4.489 4.607 4.489 4.607 155,185 +0.02(+0.54%)
Nov 19, 2010 4.553 4.583 4.524 4.583 140,028 +0.04(+0.87%)
Nov 18, 2010 4.548 4.583 4.530 4.543 167,863 +0.05(+1.10%)
Nov 17, 2010 4.474 4.523 4.474 4.494 270,459 +0.00(+0.11%)
Nov 16, 2010 4.622 4.637 4.445 4.489 368,190 -0.17(-3.61%)
Nov 15, 2010 4.701 4.701 4.642 4.657 198,070 -0.01(-0.21%)
Nov 12, 2010 4.691 4.737 4.657 4.667 214,606 -0.06(-1.36%)
Nov 11, 2010 4.726 4.761 4.716 4.731 149,716 -0.03(-0.62%)
Nov 10, 2010 4.775 4.785 4.726 4.761 159,239 -0.01(-0.24%)
Nov 09, 2010 4.772 4.821 4.748 4.772 243,930 +0.00(+0.00%)
Nov 08, 2010 4.738 4.816 4.738 4.772 230,569 +0.02(+0.41%)
Nov 05, 2010 4.718 4.758 4.708 4.753 146,699 +0.05(+1.04%)
Nov 04, 2010 4.694 4.723 4.674 4.704 129,618 +0.02(+0.52%)
Nov 03, 2010 4.674 4.684 4.635 4.679 83,783 +0.01(+0.32%)
Nov 02, 2010 4.664 4.669 4.625 4.664 172,817 +0.02(+0.53%)
Nov 01, 2010 4.620 4.669 4.610 4.640 219,734 +0.05(+1.07%)
Oct 29, 2010 4.605 4.620 4.581 4.591 130,339 +0.02(+0.43%)
Oct 28, 2010 4.601 4.610 4.556 4.571 158,890 -0.01(-0.32%)
Oct 27, 2010 4.586 4.605 4.571 4.586 137,398 -0.02(-0.53%)
Oct 25, 2010 4.640 4.655 4.586 4.610 251,135 -0.03(-0.63%)
Oct 22, 2010 4.586 4.645 4.586 4.640 190,707 +0.05(+1.07%)
Oct 21, 2010 4.581 4.625 4.581 4.591 216,447 +0.00(+0.11%)
Oct 20, 2010 4.566 4.615 4.566 4.586 191,618 +0.01(+0.21%)
Oct 19, 2010 4.556 4.601 4.542 4.576 153,931 -0.02(-0.43%)
Oct 18, 2010 4.596 4.601 4.566 4.596 110,546 +0.00(+0.00%)
Oct 15, 2010 4.596 4.605 4.561 4.596 268,871 +0.00(+0.00%)
Oct 14, 2010 4.596 4.605 4.571 4.596 108,741 +0.02(+0.54%)
Oct 13, 2010 4.547 4.591 4.547 4.571 254,363 +0.05(+1.05%)
Oct 12, 2010 4.534 4.543 4.509 4.524 182,590 -0.00(-0.11%)
Oct 11, 2010 4.568 4.582 4.509 4.529 241,221 -0.01(-0.21%)
Oct 08, 2010 4.538 4.568 4.529 4.538 160,888 +0.02(+0.43%)
Oct 07, 2010 4.524 4.543 4.504 4.519 205,436 +0.01(+0.22%)
Oct 06, 2010 4.534 4.573 4.504 4.509 269,827 -0.03(-0.75%)
Oct 05, 2010 4.558 4.577 4.538 4.543 320,082 +0.00(+0.00%)
Oct 04, 2010 4.534 4.582 4.514 4.543 151,064 -0.00(-0.11%)
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.