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 (%)
Aug 31, 2009 3.329 3.329 3.242 3.274 122,084 -0.02(-0.69%)
Aug 28, 2009 3.315 3.326 3.288 3.297 296,388 -0.02(-0.55%)
Aug 27, 2009 3.306 3.316 3.247 3.315 501,225 -0.01(-0.41%)
Aug 26, 2009 3.370 3.393 3.315 3.329 156,932 -0.03(-0.95%)
Aug 25, 2009 3.361 3.370 3.306 3.361 214,641 +0.00(+0.00%)
Aug 24, 2009 3.293 3.361 3.261 3.361 374,538 +0.04(+1.16%)
Aug 21, 2009 3.233 3.411 3.233 3.322 349,134 +0.09(+2.89%)
Aug 20, 2009 3.192 3.279 3.192 3.229 223,525 +0.02(+0.57%)
Aug 19, 2009 3.147 3.220 3.147 3.211 202,877 -0.01(-0.32%)
Aug 18, 2009 3.179 3.270 3.161 3.221 266,727 +0.04(+1.37%)
Aug 17, 2009 3.215 3.215 3.133 3.178 269,770 -0.12(-3.62%)
Aug 14, 2009 3.370 3.370 3.256 3.297 278,674 -0.10(-2.81%)
Aug 13, 2009 3.443 3.443 3.324 3.393 190,543 -0.03(-0.93%)
Aug 12, 2009 3.411 3.433 3.370 3.424 138,565 +0.00(+0.00%)
Aug 11, 2009 3.443 3.465 3.411 3.424 189,094 -0.04(-1.18%)
Aug 10, 2009 3.433 3.465 3.397 3.465 211,868 +0.01(+0.40%)
Aug 07, 2009 3.424 3.502 3.415 3.452 295,509 +0.04(+1.07%)
Aug 06, 2009 3.415 3.465 3.374 3.415 237,789 +0.02(+0.67%)
Aug 05, 2009 3.383 3.424 3.374 3.393 203,479 +0.04(+1.08%)
Aug 04, 2009 3.261 3.402 3.261 3.356 255,009 +0.05(+1.65%)
Aug 03, 2009 3.247 3.343 3.247 3.302 200,685 +0.09(+2.69%)
Jul 31, 2009 3.270 3.270 3.179 3.215 186,596 -0.05(-1.39%)
Jul 30, 2009 3.211 3.297 3.211 3.261 145,393 +0.07(+2.14%)
Jul 29, 2009 3.211 3.238 3.183 3.192 157,652 -0.04(-1.13%)
Jul 28, 2009 3.215 3.297 3.192 3.229 286,621 +0.02(+0.71%)
Jul 27, 2009 3.202 3.220 3.183 3.206 154,980 +0.02(+0.71%)
Jul 24, 2009 3.170 3.197 3.129 3.183 1,644 -0.01(-0.29%)
Jul 23, 2009 3.142 3.229 3.142 3.192 370,464 +0.05(+1.59%)
Jul 22, 2009 3.102 3.170 3.092 3.142 239,419 +0.03(+0.88%)
Jul 21, 2009 3.092 3.129 3.065 3.115 336,334 +0.03(+0.97%)
Jul 20, 2009 3.070 3.092 3.062 3.085 266,859 +0.02(+0.65%)
Jul 17, 2009 3.079 3.115 3.065 3.065 103,899 -0.01(-0.44%)
Jul 16, 2009 3.070 3.124 3.056 3.079 268,115 -0.03(-0.88%)
Jul 15, 2009 3.138 3.183 3.092 3.106 244,364 +0.00(+0.00%)
Jul 14, 2009 3.015 3.115 2.988 3.106 168,248 +0.08(+2.71%)
Jul 13, 2009 2.933 3.038 2.929 3.024 196,779 +0.05(+1.84%)
Jul 10, 2009 2.929 2.974 2.929 2.970 230,385 +0.04(+1.24%)
Jul 09, 2009 2.920 2.956 2.904 2.933 312,535 +0.00(+0.16%)
Jul 08, 2009 2.915 2.929 2.888 2.929 171,531 +0.02(+0.62%)
Jul 07, 2009 2.942 2.961 2.870 2.911 195,143 -0.06(-1.99%)
Jul 06, 2009 2.929 2.974 2.901 2.970 139,565 -0.00(-0.15%)
Jul 02, 2009 2.911 3.001 2.911 2.974 174,535 -0.01(-0.30%)
Jul 01, 2009 3.001 3.036 2.956 2.983 244,219 +0.00(+0.15%)
Jun 30, 2009 3.056 3.056 2.906 2.979 199,334 +0.03(+1.08%)
Jun 29, 2009 2.901 2.951 2.897 2.947 228,787 +0.05(+1.89%)
Jun 26, 2009 2.851 2.915 2.851 2.892 93,155 +0.00(+0.00%)
Jun 25, 2009 2.888 2.901 2.865 2.892 167,026 +0.04(+1.27%)
Jun 24, 2009 2.833 2.897 2.810 2.856 149,957 +0.03(+1.13%)
Jun 23, 2009 2.792 2.842 2.779 2.824 265,738 +0.01(+0.49%)
Jun 22, 2009 2.865 2.892 2.797 2.810 251,519 -0.11(-3.74%)
Jun 19, 2009 2.911 2.956 2.883 2.920 214,366 +0.00(+0.00%)
Jun 18, 2009 2.833 2.933 2.783 2.920 295,296 +0.03(+1.10%)
Jun 17, 2009 2.879 2.901 2.838 2.888 192,036 +0.01(+0.32%)
Jun 16, 2009 3.033 3.033 2.847 2.879 278,054 -0.12(-4.09%)
Jun 15, 2009 3.051 3.051 2.961 3.001 385,324 -0.07(-2.37%)
Jun 12, 2009 3.056 3.079 3.042 3.074 169,721 +0.00(+0.15%)
Jun 11, 2009 3.047 3.106 3.047 3.070 270,353 +0.02(+0.60%)
Jun 10, 2009 3.111 3.111 3.047 3.051 263,660 -0.03(-1.03%)
Jun 09, 2009 3.061 3.092 3.061 3.083 209,935 +0.00(+0.00%)
Jun 08, 2009 3.047 3.092 3.011 3.083 324,027 +0.01(+0.30%)
Jun 05, 2009 3.106 3.106 3.051 3.074 219,408 +0.02(+0.60%)
Jun 04, 2009 3.020 3.070 2.979 3.056 241,112 +0.06(+2.13%)
Jun 03, 2009 3.024 3.038 2.974 2.992 226,273 -0.05(-1.79%)
Jun 02, 2009 3.074 3.086 3.024 3.047 241,266 +0.00(+0.00%)
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.