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 (%)
Nov 28, 2008 2.260 2.260 2.115 2.237 135,737 +0.09(+4.24%)
Nov 26, 2008 1.910 2.160 1.901 2.147 200,337 +0.12(+6.07%)
Nov 25, 2008 2.046 2.142 1.901 2.024 498,993 -0.02(-0.94%)
Nov 24, 2008 2.024 2.092 1.901 2.043 549,740 -0.00(-0.18%)
Nov 21, 2008 1.974 2.046 1.742 2.046 498,764 -0.02(-1.10%)
Nov 20, 2008 1.965 2.110 1.819 2.069 389,924 -0.04(-1.73%)
Nov 19, 2008 2.183 2.260 2.087 2.106 261,401 -0.23(-9.75%)
Nov 18, 2008 2.324 2.388 2.215 2.333 256,762 -0.03(-1.35%)
Nov 17, 2008 2.388 2.415 2.287 2.365 171,357 -0.09(-3.70%)
Nov 14, 2008 2.488 2.615 2.401 2.456 184,320 -0.11(-4.43%)
Nov 13, 2008 2.551 2.629 2.360 2.569 258,448 -0.06(-2.42%)
Nov 12, 2008 2.729 2.729 2.388 2.633 436,887 -0.06(-2.20%)
Nov 11, 2008 2.729 2.788 2.592 2.692 203,222 -0.12(-4.24%)
Nov 10, 2008 2.824 2.888 2.738 2.811 234,077 +0.01(+0.19%)
Nov 07, 2008 2.765 2.874 2.765 2.806 256,322 +0.03(+1.15%)
Nov 06, 2008 2.797 2.879 2.733 2.774 527,392 -0.03(-1.13%)
Nov 05, 2008 2.792 2.970 2.792 2.806 837,914 -0.08(-2.83%)
Nov 04, 2008 2.751 2.911 2.638 2.888 560,787 +0.17(+6.19%)
Nov 03, 2008 2.783 2.797 2.674 2.720 328,121 -0.00(-0.17%)
Oct 31, 2008 2.565 2.801 2.524 2.724 536,652 +0.14(+5.46%)
Oct 30, 2008 2.547 2.619 2.451 2.583 293,404 +0.06(+2.53%)
Oct 29, 2008 2.378 2.519 2.324 2.519 226,021 +0.07(+2.97%)
Oct 28, 2008 2.360 2.492 2.165 2.447 502,593 +0.13(+5.70%)
Oct 27, 2008 2.265 2.383 2.242 2.315 319,088 -0.10(-4.32%)
Oct 24, 2008 2.260 2.447 2.224 2.419 148,212 -0.09(-3.62%)
Oct 23, 2008 2.606 2.615 2.378 2.510 263,046 -0.11(-4.17%)
Oct 22, 2008 2.724 2.724 2.410 2.619 200,632 -0.18(-6.34%)
Oct 21, 2008 2.956 2.956 2.747 2.797 519,373 -0.01(-0.32%)
Oct 20, 2008 2.656 2.824 2.606 2.806 383,440 +0.17(+6.38%)
Oct 17, 2008 2.365 2.683 2.365 2.638 196,630 +0.07(+2.65%)
Oct 16, 2008 2.428 2.579 2.365 2.569 149,315 +0.11(+4.44%)
Oct 15, 2008 2.592 2.592 2.406 2.460 182,115 -0.20(-7.68%)
Oct 14, 2008 2.710 2.820 2.592 2.665 571,113 +0.21(+8.72%)
Oct 13, 2008 2.024 2.515 2.024 2.451 550,059 +0.55(+29.26%)
Oct 10, 2008 1.728 1.910 1.492 1.896 1,034,139 -0.15(-7.33%)
Oct 09, 2008 2.465 2.551 1.874 2.046 818,644 -0.47(-18.77%)
Oct 08, 2008 2.388 2.701 2.278 2.519 708,557 -0.29(-10.36%)
Oct 07, 2008 2.956 3.024 2.720 2.810 562,841 -0.12(-4.19%)
Oct 06, 2008 3.411 3.411 2.638 2.933 842,613 -0.55(-15.91%)
Oct 03, 2008 3.547 3.661 3.411 3.488 286,863 -0.05(-1.41%)
Oct 02, 2008 3.665 3.665 3.365 3.538 434,052 -0.14(-3.83%)
Oct 01, 2008 3.729 3.784 3.556 3.679 614,065 -0.07(-1.82%)
Sep 30, 2008 3.956 3.956 3.465 3.747 445,374 +0.31(+9.14%)
Sep 29, 2008 4.138 4.138 1.878 3.433 461,394 -0.73(-17.49%)
Sep 26, 2008 4.234 4.234 4.006 4.161 0 -0.14(-3.17%)
Sep 25, 2008 4.320 4.320 4.138 4.298 275,417 +0.12(+2.83%)
Sep 24, 2008 4.338 4.338 4.125 4.179 232,949 -0.06(-1.50%)
Sep 23, 2008 4.457 4.457 3.902 4.243 615,464 -0.17(-3.81%)
Sep 22, 2008 4.475 4.493 4.188 4.411 516,580 +0.00(+0.10%)
Sep 19, 2008 4.207 4.561 4.207 4.407 0 +0.47(+12.02%)
Sep 18, 2008 3.752 4.125 3.411 3.934 589,912 +0.21(+5.62%)
Sep 17, 2008 4.161 4.216 3.615 3.725 623,468 -0.55(-12.78%)
Sep 16, 2008 4.334 4.470 4.202 4.270 501,724 -0.28(-6.10%)
Sep 15, 2008 4.434 4.680 4.434 4.548 460,378 -0.20(-4.31%)
Sep 12, 2008 4.861 4.861 4.711 4.752 553,614 -0.11(-2.34%)
Sep 11, 2008 5.007 5.084 4.757 4.866 1,027,325 -0.36(-6.88%)
Sep 10, 2008 5.234 5.257 5.152 5.225 373,045 -0.01(-0.26%)
Sep 09, 2008 5.348 5.348 5.207 5.239 251,959 -0.09(-1.62%)
Sep 08, 2008 5.394 5.394 5.266 5.325 206,593 +0.07(+1.39%)
Sep 05, 2008 5.271 5.316 5.189 5.253 0 -0.02(-0.35%)
Sep 04, 2008 5.357 5.357 5.243 5.271 358,317 -0.10(-1.95%)
Sep 03, 2008 5.412 5.412 5.348 5.375 190,431 -0.01(-0.25%)
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.