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 30, 2015 4.493 4.493 4.443 4.472 340,714 -0.02(-0.47%)
Jan 29, 2015 4.493 4.520 4.464 4.493 210,159 +0.01(+0.16%)
Jan 28, 2015 4.549 4.549 4.486 4.486 222,154 -0.04(-0.94%)
Jan 27, 2015 4.535 4.550 4.500 4.528 202,735 -0.03(-0.62%)
Jan 26, 2015 4.528 4.564 4.521 4.557 230,868 +0.01(+0.31%)
Jan 23, 2015 4.521 4.564 4.507 4.542 397,300 +0.01(+0.31%)
Jan 22, 2015 4.514 4.539 4.457 4.528 446,813 +0.02(+0.47%)
Jan 21, 2015 4.479 4.507 4.464 4.507 237,442 +0.04(+0.79%)
Jan 20, 2015 4.486 4.500 4.436 4.472 124,021 -0.02(-0.47%)
Jan 16, 2015 4.429 4.493 4.422 4.493 185,543 +0.01(+0.32%)
Jan 15, 2015 4.472 4.493 4.450 4.479 173,547 +0.01(+0.16%)
Jan 14, 2015 4.422 4.493 4.408 4.472 429,464 +0.01(+0.32%)
Jan 13, 2015 4.457 4.479 4.408 4.457 186,709 +0.01(+0.27%)
Jan 12, 2015 4.466 4.473 4.410 4.445 197,226 -0.05(-1.10%)
Jan 09, 2015 4.495 4.523 4.410 4.495 329,297 +0.02(+0.47%)
Jan 08, 2015 4.452 4.495 4.431 4.473 205,150 +0.05(+1.11%)
Jan 07, 2015 4.424 4.445 4.396 4.424 290,406 +0.04(+0.80%)
Jan 06, 2015 4.396 4.424 4.361 4.389 197,785 -0.01(-0.16%)
Jan 05, 2015 4.424 4.425 4.355 4.396 342,696 -0.03(-0.64%)
Jan 02, 2015 4.431 4.452 4.403 4.424 172,134 -0.01(-0.16%)
Dec 31, 2014 4.431 4.431 4.431 4.431 239,133 +0.02(+0.48%)
Dec 30, 2014 4.431 4.445 4.403 4.410 229,710 -0.04(-0.79%)
Dec 29, 2014 4.459 4.473 4.431 4.445 147,905 -0.04(-0.94%)
Dec 26, 2014 4.438 4.488 4.417 4.488 154,936 +0.05(+1.11%)
Dec 24, 2014 4.424 4.438 4.438 4.438 189,799 +0.01(+0.32%)
Dec 23, 2014 4.417 4.431 4.396 4.424 260,655 +0.01(+0.32%)
Dec 22, 2014 4.417 4.431 4.375 4.410 230,256 -0.02(-0.48%)
Dec 19, 2014 4.410 4.438 4.375 4.431 338,961 +0.03(+0.64%)
Dec 18, 2014 4.375 4.424 4.361 4.403 318,794 +0.05(+1.13%)
Dec 17, 2014 4.277 4.354 4.248 4.354 295,308 +0.10(+2.31%)
Dec 16, 2014 4.291 4.326 4.255 4.255 239,909 -0.06(-1.47%)
Dec 15, 2014 4.375 4.389 4.305 4.319 103,741 -0.01(-0.32%)
Dec 12, 2014 4.361 4.396 4.326 4.333 221,202 -0.06(-1.28%)
Dec 11, 2014 4.445 4.459 4.389 4.389 325,638 -0.04(-0.84%)
Dec 10, 2014 4.517 4.517 4.426 4.426 180,652 -0.09(-2.01%)
Dec 09, 2014 4.489 4.517 4.468 4.517 454,674 +0.03(+0.62%)
Dec 08, 2014 4.545 4.552 4.489 4.489 184,675 -0.06(-1.38%)
Dec 05, 2014 4.524 4.552 4.503 4.552 154,529 +0.03(+0.77%)
Dec 04, 2014 4.524 4.538 4.503 4.517 207,106 -0.01(-0.15%)
Dec 03, 2014 4.524 4.545 4.524 4.524 199,158 +0.00(+0.00%)
Dec 02, 2014 4.573 4.580 4.524 4.524 134,980 -0.04(-0.92%)
Dec 01, 2014 4.566 4.601 4.538 4.566 158,598 -0.03(-0.61%)
Nov 28, 2014 4.629 4.629 4.587 4.594 50,660 -0.03(-0.75%)
Nov 26, 2014 4.629 4.629 4.629 4.629 129,197 +0.03(+0.61%)
Nov 25, 2014 4.573 4.601 4.559 4.601 125,951 +0.03(+0.61%)
Nov 24, 2014 4.566 4.573 4.552 4.573 100,097 +0.03(+0.61%)
Nov 21, 2014 4.573 4.587 4.543 4.545 122,407 +0.00(+0.00%)
Nov 20, 2014 4.517 4.559 4.510 4.545 102,879 +0.00(+0.00%)
Nov 19, 2014 4.538 4.552 4.510 4.545 106,402 -0.01(-0.31%)
Nov 18, 2014 4.517 4.566 4.496 4.559 170,394 +0.04(+0.93%)
Nov 17, 2014 4.545 4.552 4.517 4.517 182,985 -0.05(-1.07%)
Nov 14, 2014 4.573 4.573 4.552 4.566 83,108 -0.02(-0.46%)
Nov 13, 2014 4.615 4.615 4.559 4.587 129,500 -0.02(-0.45%)
Nov 12, 2014 4.587 4.622 4.566 4.608 163,418 +0.02(+0.41%)
Nov 11, 2014 4.554 4.589 4.534 4.589 157,225 +0.04(+0.91%)
Nov 10, 2014 4.568 4.568 4.534 4.547 176,108 -0.02(-0.46%)
Nov 07, 2014 4.596 4.596 4.547 4.568 155,658 -0.02(-0.45%)
Nov 06, 2014 4.596 4.596 4.561 4.589 263,856 -0.01(-0.15%)
Nov 05, 2014 4.617 4.617 4.561 4.596 173,744 +0.00(+0.00%)
Nov 04, 2014 4.617 4.617 4.561 4.596 148,243 -0.03(-0.60%)
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.