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 30, 2012 3.843 3.855 3.819 3.837 184,434 +0.01(+0.31%)
Nov 29, 2012 3.837 3.849 3.807 3.825 161,552 -0.01(-0.31%)
Nov 28, 2012 3.772 3.849 3.754 3.837 281,921 +0.04(+1.10%)
Nov 27, 2012 3.813 3.837 3.795 3.795 225,848 -0.02(-0.62%)
Nov 26, 2012 3.807 3.837 3.754 3.819 251,664 +0.00(+0.00%)
Nov 23, 2012 3.807 3.831 3.760 3.819 71,459 +0.04(+0.94%)
Nov 21, 2012 3.813 3.813 3.760 3.784 157,784 +0.04(+0.95%)
Nov 20, 2012 3.724 3.784 3.724 3.748 211,804 +0.01(+0.32%)
Nov 19, 2012 3.801 3.801 3.718 3.736 243,234 +0.00(+0.00%)
Nov 16, 2012 3.658 3.754 3.611 3.736 319,977 +0.04(+1.13%)
Nov 15, 2012 3.658 3.694 3.611 3.694 355,177 +0.01(+0.16%)
Nov 14, 2012 3.795 3.801 3.664 3.688 278,946 -0.13(-3.28%)
Nov 13, 2012 3.837 3.837 3.801 3.813 192,790 -0.05(-1.28%)
Nov 12, 2012 3.804 3.863 3.798 3.863 194,168 +0.04(+0.93%)
Nov 09, 2012 3.810 3.833 3.810 3.827 114,289 +0.01(+0.31%)
Nov 08, 2012 3.827 3.851 3.815 3.815 148,344 -0.03(-0.77%)
Nov 07, 2012 3.869 3.881 3.839 3.845 222,031 -0.04(-0.91%)
Nov 06, 2012 3.875 3.910 3.875 3.881 227,310 +0.01(+0.15%)
Nov 05, 2012 3.922 3.922 3.869 3.875 184,162 -0.03(-0.76%)
Nov 02, 2012 3.940 3.950 3.898 3.904 205,596 -0.04(-0.90%)
Nov 01, 2012 3.916 3.952 3.899 3.940 187,102 +0.00(+0.00%)
Oct 31, 2012 3.892 3.940 3.869 3.940 131,545 +0.06(+1.52%)
Oct 26, 2012 3.875 3.881 3.881 3.881 174,627 -0.02(-0.61%)
Oct 25, 2012 3.904 3.922 3.881 3.904 100,317 +0.01(+0.30%)
Oct 24, 2012 3.904 3.910 3.857 3.892 173,311 +0.00(+0.00%)
Oct 23, 2012 3.881 3.904 3.863 3.892 172,115 -0.03(-0.75%)
Oct 19, 2012 3.940 3.940 3.893 3.922 159,876 -0.01(-0.30%)
Oct 18, 2012 3.940 3.940 3.910 3.934 188,567 +0.01(+0.15%)
Oct 17, 2012 3.952 3.952 3.916 3.928 171,387 -0.01(-0.30%)
Oct 16, 2012 3.916 3.963 3.904 3.940 320,963 +0.04(+0.91%)
Oct 15, 2012 3.886 3.916 3.886 3.904 234,860 +0.01(+0.15%)
Oct 12, 2012 3.898 3.934 3.892 3.898 179,192 -0.01(-0.30%)
Oct 11, 2012 3.928 3.957 3.910 3.910 246,484 -0.04(-0.94%)
Oct 10, 2012 3.959 3.959 3.894 3.947 263,967 +0.00(+0.00%)
Oct 09, 2012 3.977 3.978 3.942 3.947 168,964 -0.04(-1.03%)
Oct 08, 2012 4.012 4.012 3.977 3.988 157,376 +0.01(+0.15%)
Oct 05, 2012 3.988 4.006 3.977 3.983 138,423 +0.01(+0.15%)
Oct 04, 2012 3.959 3.994 3.959 3.977 220,036 +0.00(+0.00%)
Oct 03, 2012 3.977 3.977 3.942 3.977 129,697 +0.01(+0.30%)
Oct 02, 2012 3.971 3.977 3.942 3.965 207,113 +0.01(+0.15%)
Oct 01, 2012 3.959 3.977 3.942 3.959 271,158 +0.01(+0.15%)
Sep 28, 2012 3.936 3.965 3.918 3.953 171,063 -0.01(-0.15%)
Sep 27, 2012 3.965 3.971 3.930 3.959 238,100 +0.04(+1.05%)
Sep 26, 2012 3.965 3.965 3.912 3.918 144,421 -0.05(-1.19%)
Sep 25, 2012 4.006 4.012 3.942 3.965 194,233 -0.01(-0.15%)
Sep 24, 2012 3.994 4.000 3.965 3.971 129,605 +0.01(+0.15%)
Sep 21, 2012 4.018 4.018 3.959 3.965 205,338 -0.02(-0.59%)
Sep 20, 2012 4.012 4.012 3.953 3.988 129,545 -0.02(-0.44%)
Sep 19, 2012 3.971 4.041 3.971 4.006 156,566 +0.03(+0.74%)
Sep 18, 2012 3.947 3.977 3.947 3.977 214,061 +0.04(+0.89%)
Sep 17, 2012 3.924 3.977 3.923 3.942 265,363 +0.04(+1.05%)
Sep 14, 2012 3.930 3.959 3.900 3.900 229,485 -0.04(-0.90%)
Sep 13, 2012 3.865 3.936 3.865 3.936 212,224 +0.06(+1.52%)
Sep 12, 2012 3.900 3.912 3.830 3.877 247,292 -0.02(-0.50%)
Sep 11, 2012 3.879 3.896 3.855 3.896 308,634 +0.03(+0.89%)
Sep 10, 2012 3.879 3.896 3.862 3.862 212,636 -0.02(-0.44%)
Sep 07, 2012 3.861 3.890 3.861 3.879 234,353 +0.03(+0.76%)
Sep 06, 2012 3.844 3.870 3.841 3.850 224,942 +0.02(+0.61%)
Sep 05, 2012 3.855 3.855 3.809 3.826 134,532 -0.02(-0.61%)
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.