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 (%)
Oct 30, 2009 3.502 3.556 3.320 3.333 324,532 -0.17(-4.93%)
Oct 29, 2009 3.456 3.515 3.411 3.506 229,660 +0.08(+2.39%)
Oct 28, 2009 3.552 3.565 3.415 3.424 336,464 -0.16(-4.53%)
Oct 27, 2009 3.638 3.652 3.574 3.587 165,170 -0.06(-1.65%)
Oct 26, 2009 3.661 3.697 3.638 3.647 278,232 -0.02(-0.62%)
Oct 23, 2009 3.665 3.670 3.638 3.670 312,071 -0.05(-1.34%)
Oct 22, 2009 3.670 3.725 3.661 3.720 224,048 +0.02(+0.62%)
Oct 21, 2009 3.711 3.765 3.697 3.697 137,692 -0.05(-1.33%)
Oct 20, 2009 3.715 3.747 3.715 3.747 177,495 +0.00(+0.12%)
Oct 19, 2009 3.634 3.765 3.629 3.743 462,082 +0.11(+3.13%)
Oct 16, 2009 3.611 3.652 3.579 3.629 228,760 -0.01(-0.25%)
Oct 15, 2009 3.702 3.702 3.579 3.638 283,740 -0.05(-1.23%)
Oct 14, 2009 3.593 3.693 3.584 3.684 485,555 +0.11(+3.18%)
Oct 13, 2009 3.547 3.602 3.547 3.570 223,120 -0.05(-1.51%)
Oct 12, 2009 3.647 3.658 3.602 3.624 244,571 -0.01(-0.37%)
Oct 09, 2009 3.597 3.638 3.597 3.638 145,298 +0.02(+0.50%)
Oct 08, 2009 3.556 3.638 3.556 3.620 169,999 +0.06(+1.66%)
Oct 07, 2009 3.497 3.574 3.497 3.561 200,603 +0.03(+0.90%)
Oct 06, 2009 3.556 3.597 3.511 3.529 208,502 -0.01(-0.39%)
Oct 05, 2009 3.524 3.552 3.520 3.543 315,486 +0.04(+1.17%)
Oct 02, 2009 3.497 3.534 3.461 3.502 346,713 -0.03(-0.90%)
Oct 01, 2009 3.497 3.561 3.497 3.534 412,461 +0.00(+0.00%)
Sep 30, 2009 3.584 3.584 3.487 3.534 238,979 +0.02(+0.65%)
Sep 29, 2009 3.529 3.543 3.497 3.511 128,731 -0.04(-1.03%)
Sep 28, 2009 3.484 3.566 3.484 3.547 205,456 +0.08(+2.36%)
Sep 25, 2009 3.456 3.511 3.456 3.465 494,406 -0.02(-0.52%)
Sep 24, 2009 3.593 3.593 3.443 3.484 327,613 -0.08(-2.30%)
Sep 23, 2009 3.520 3.565 3.520 3.565 429,496 +0.05(+1.55%)
Sep 22, 2009 3.515 3.538 3.497 3.511 663,339 +0.02(+0.52%)
Sep 21, 2009 3.529 3.556 3.484 3.493 311,262 -0.06(-1.79%)
Sep 18, 2009 3.634 3.652 3.552 3.556 363,779 -0.07(-1.88%)
Sep 17, 2009 3.638 3.670 3.602 3.624 349,514 -0.04(-1.12%)
Sep 16, 2009 3.661 3.670 3.620 3.665 245,101 +0.03(+0.75%)
Sep 15, 2009 3.584 3.675 3.543 3.638 407,988 +0.05(+1.39%)
Sep 14, 2009 3.456 3.588 3.443 3.588 236,982 +0.09(+2.60%)
Sep 11, 2009 3.497 3.520 3.456 3.497 175,652 -0.02(-0.52%)
Sep 10, 2009 3.438 3.515 3.438 3.515 359,247 +0.07(+1.98%)
Sep 09, 2009 3.411 3.447 3.370 3.447 221,255 +0.05(+1.61%)
Sep 08, 2009 3.361 3.393 3.356 3.393 175,140 +0.05(+1.63%)
Sep 04, 2009 3.274 3.352 3.274 3.338 208,640 +0.04(+1.24%)
Sep 03, 2009 3.302 3.311 3.261 3.297 120,835 +0.05(+1.54%)
Sep 02, 2009 3.247 3.274 3.242 3.247 120,281 -0.03(-0.83%)
Sep 01, 2009 3.238 3.324 3.238 3.274 340,670 +0.00(+0.00%)
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%)
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.