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 31, 2017 5.716 5.716 5.670 5.707 96,789 +0.01(+0.16%)
Oct 30, 2017 5.680 5.698 5.652 5.698 67,610 +0.01(+0.16%)
Oct 27, 2017 5.633 5.689 5.597 5.689 189,084 +0.06(+0.98%)
Oct 26, 2017 5.661 5.670 5.615 5.633 99,944 -0.02(-0.33%)
Oct 25, 2017 5.707 5.716 5.643 5.652 134,337 -0.06(-1.13%)
Oct 24, 2017 5.735 5.735 5.698 5.716 96,833 +0.01(+0.16%)
Oct 23, 2017 5.735 5.735 5.698 5.707 80,378 -0.02(-0.32%)
Oct 20, 2017 5.735 5.753 5.716 5.726 42,840 -0.01(-0.16%)
Oct 19, 2017 5.716 5.735 5.716 5.735 185,834 +0.01(+0.16%)
Oct 18, 2017 5.744 5.772 5.726 5.726 101,368 -0.05(-0.80%)
Oct 17, 2017 5.753 5.772 5.735 5.772 80,348 +0.02(+0.32%)
Oct 16, 2017 5.726 5.760 5.726 5.753 119,374 +0.03(+0.48%)
Oct 13, 2017 5.716 5.744 5.707 5.726 55,677 +0.00(+0.00%)
Oct 12, 2017 5.716 5.735 5.707 5.726 63,773 +0.01(+0.11%)
Oct 11, 2017 5.719 5.747 5.692 5.719 269,239 +0.02(+0.32%)
Oct 10, 2017 5.710 5.726 5.701 5.701 41,894 -0.01(-0.16%)
Oct 09, 2017 5.719 5.747 5.692 5.710 114,999 +0.01(+0.16%)
Oct 06, 2017 5.701 5.728 5.701 5.701 65,008 -0.02(-0.32%)
Oct 05, 2017 5.722 5.728 5.710 5.719 91,084 +0.01(+0.16%)
Oct 04, 2017 5.728 5.728 5.701 5.710 52,541 -0.01(-0.16%)
Oct 03, 2017 5.710 5.747 5.710 5.719 81,244 +0.01(+0.16%)
Oct 02, 2017 5.692 5.737 5.683 5.710 205,936 +0.00(+0.00%)
Sep 29, 2017 5.692 5.710 5.677 5.710 126,067 +0.04(+0.65%)
Sep 28, 2017 5.664 5.678 5.637 5.673 264,062 +0.01(+0.16%)
Sep 27, 2017 5.609 5.673 5.602 5.664 353,523 +0.06(+1.14%)
Sep 26, 2017 5.564 5.600 5.564 5.600 238,425 +0.04(+0.64%)
Sep 25, 2017 5.573 5.591 5.554 5.564 184,326 -0.02(-0.31%)
Sep 22, 2017 5.573 5.591 5.554 5.582 73,281 +0.02(+0.33%)
Sep 21, 2017 5.564 5.573 5.550 5.564 39,568 +0.01(+0.16%)
Sep 20, 2017 5.573 5.582 5.545 5.554 126,795 -0.01(-0.16%)
Sep 19, 2017 5.573 5.573 5.536 5.564 107,288 +0.02(+0.33%)
Sep 18, 2017 5.509 5.582 5.509 5.545 381,159 +0.02(+0.33%)
Sep 15, 2017 5.527 5.536 5.472 5.527 388,059 -0.01(-0.17%)
Sep 14, 2017 5.564 5.582 5.490 5.536 476,507 +0.01(+0.20%)
Sep 13, 2017 5.566 5.566 5.521 5.525 215,000 -0.03(-0.57%)
Sep 12, 2017 5.566 5.584 5.530 5.557 117,059 +0.01(+0.16%)
Sep 11, 2017 5.557 5.570 5.521 5.548 193,051 +0.05(+0.83%)
Sep 08, 2017 5.593 5.593 5.502 5.502 298,938 -0.12(-2.10%)
Sep 07, 2017 5.630 5.639 5.593 5.620 80,759 -0.01(-0.16%)
Sep 06, 2017 5.639 5.657 5.611 5.630 195,181 +0.00(+0.00%)
Sep 05, 2017 5.639 5.666 5.630 5.630 98,956 -0.03(-0.48%)
Sep 01, 2017 5.611 5.675 5.611 5.657 186,751 +0.03(+0.48%)
Aug 31, 2017 5.620 5.637 5.606 5.630 168,279 +0.03(+0.49%)
Aug 30, 2017 5.575 5.602 5.575 5.602 243,777 +0.03(+0.49%)
Aug 29, 2017 5.602 5.602 5.557 5.575 110,375 -0.02(-0.32%)
Aug 28, 2017 5.602 5.611 5.575 5.593 86,937 +0.01(+0.16%)
Aug 25, 2017 5.602 5.602 5.575 5.584 77,721 -0.02(-0.32%)
Aug 24, 2017 5.593 5.602 5.557 5.602 106,057 +0.00(+0.00%)
Aug 23, 2017 5.620 5.620 5.575 5.602 115,223 -0.01(-0.16%)
Aug 22, 2017 5.584 5.611 5.584 5.611 80,522 +0.03(+0.49%)
Aug 21, 2017 5.630 5.630 5.576 5.584 83,420 -0.04(-0.65%)
Aug 18, 2017 5.602 5.620 5.566 5.620 96,848 +0.04(+0.65%)
Aug 17, 2017 5.630 5.630 5.575 5.584 216,387 -0.03(-0.49%)
Aug 16, 2017 5.630 5.657 5.611 5.611 129,394 -0.02(-0.32%)
Aug 15, 2017 5.602 5.630 5.593 5.630 134,836 +0.04(+0.65%)
Aug 14, 2017 5.575 5.662 5.575 5.593 162,062 +0.04(+0.65%)
Aug 11, 2017 5.484 5.611 5.403 5.557 214,624 +0.05(+0.94%)
Aug 10, 2017 5.640 5.658 5.469 5.505 453,421 -0.16(-2.86%)
Aug 09, 2017 5.685 5.693 5.613 5.667 147,447 -0.03(-0.47%)
Aug 08, 2017 5.703 5.712 5.676 5.694 228,172 -0.01(-0.16%)
Aug 07, 2017 5.739 5.748 5.703 5.703 56,697 +0.01(+0.16%)
Aug 04, 2017 5.703 5.739 5.694 5.694 73,066 -0.01(-0.16%)
Aug 03, 2017 5.721 5.739 5.703 5.703 75,886 -0.01(-0.16%)
Aug 02, 2017 5.812 5.812 5.712 5.712 80,436 -0.08(-1.40%)
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.