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, 2007 7.481 7.617 7.445 7.617 357,105 +0.11(+1.52%)
Oct 30, 2007 7.586 7.626 7.485 7.504 405,701 -0.11(-1.49%)
Oct 29, 2007 7.631 7.672 7.586 7.617 223,630 -0.03(-0.36%)
Oct 26, 2007 7.540 7.645 7.508 7.645 372,278 +0.13(+1.76%)
Oct 25, 2007 7.481 7.608 7.467 7.513 259,253 -0.02(-0.24%)
Oct 24, 2007 7.535 7.549 7.404 7.531 249,358 -0.05(-0.60%)
Oct 23, 2007 7.572 7.654 7.535 7.576 256,614 +0.03(+0.36%)
Oct 22, 2007 7.554 7.663 7.549 7.549 330,938 -0.15(-1.95%)
Oct 19, 2007 7.658 7.772 7.572 7.699 164,039 +0.06(+0.83%)
Oct 18, 2007 7.631 7.663 7.576 7.636 180,751 +0.00(+0.00%)
Oct 17, 2007 7.686 7.781 7.567 7.636 270,028 -0.05(-0.65%)
Oct 16, 2007 7.804 7.817 7.676 7.686 228,688 -0.14(-1.80%)
Oct 15, 2007 7.845 7.913 7.772 7.827 198,123 -0.05(-0.69%)
Oct 12, 2007 7.899 7.936 7.858 7.881 216,374 -0.02(-0.23%)
Oct 11, 2007 8.013 8.022 7.895 7.899 164,479 -0.16(-2.03%)
Oct 10, 2007 8.049 8.068 7.963 8.063 151,506 -0.01(-0.11%)
Oct 09, 2007 8.049 8.136 8.012 8.072 169,757 +0.02(+0.28%)
Oct 08, 2007 8.118 8.190 7.981 8.049 324,781 -0.08(-1.04%)
Oct 05, 2007 8.027 8.140 8.004 8.134 190,427 +0.14(+1.80%)
Oct 04, 2007 7.940 8.121 7.872 7.990 157,443 +0.06(+0.80%)
Oct 03, 2007 7.740 7.958 7.740 7.927 230,447 +0.15(+1.99%)
Oct 02, 2007 7.672 7.772 7.604 7.772 273,546 +0.14(+1.85%)
Oct 01, 2007 7.485 7.713 7.485 7.631 238,420 +0.16(+2.13%)
Sep 28, 2007 7.467 7.526 7.463 7.472 235,285 +0.02(+0.24%)
Sep 27, 2007 7.458 7.540 7.431 7.454 214,615 -0.02(-0.24%)
Sep 26, 2007 7.567 7.586 7.435 7.472 259,869 +0.00(+0.06%)
Sep 25, 2007 7.504 7.563 7.372 7.467 446,718 -0.04(-0.48%)
Sep 24, 2007 7.572 7.672 7.485 7.504 262,285 -0.08(-1.08%)
Sep 21, 2007 7.626 7.740 7.531 7.586 301,692 -0.04(-0.54%)
Sep 20, 2007 7.663 7.758 7.581 7.626 244,520 -0.04(-0.47%)
Sep 19, 2007 7.626 7.845 7.563 7.663 268,049 -0.01(-0.12%)
Sep 18, 2007 7.522 7.754 7.522 7.672 148,867 +0.06(+0.78%)
Sep 17, 2007 7.595 7.645 7.554 7.613 140,951 -0.05(-0.65%)
Sep 14, 2007 7.549 7.777 7.513 7.663 141,390 +0.05(+0.66%)
Sep 13, 2007 7.845 7.845 7.535 7.613 169,097 -0.15(-1.93%)
Sep 12, 2007 7.886 7.922 7.708 7.763 112,804 -0.24(-2.96%)
Sep 11, 2007 7.899 8.068 7.899 7.999 132,155 +0.05(+0.69%)
Sep 10, 2007 7.981 8.008 7.840 7.945 122,260 -0.09(-1.13%)
Sep 07, 2007 7.895 8.081 7.881 8.036 215,274 -0.04(-0.51%)
Sep 06, 2007 8.163 8.163 7.913 8.077 148,867 -0.02(-0.28%)
Sep 05, 2007 7.867 8.204 7.822 8.099 101,810 +0.18(+2.30%)
Sep 04, 2007 7.654 7.918 7.622 7.918 157,663 +0.24(+3.14%)
Aug 31, 2007 7.636 7.790 7.626 7.676 95,873 +0.05(+0.66%)
Aug 30, 2007 7.686 7.731 7.599 7.626 136,333 -0.16(-2.04%)
Aug 29, 2007 7.867 7.886 7.626 7.786 161,621 +0.00(+0.06%)
Aug 28, 2007 7.754 7.822 7.449 7.781 139,411 -0.05(-0.66%)
Aug 27, 2007 7.799 7.936 7.777 7.833 171,516 -0.02(-0.31%)
Aug 24, 2007 7.890 8.018 7.822 7.857 133,035 +0.03(+0.33%)
Aug 23, 2007 8.072 8.072 7.822 7.831 158,542 +0.05(+0.70%)
Aug 22, 2007 8.004 8.172 7.749 7.777 198,343 -0.16(-2.01%)
Aug 21, 2007 7.686 8.077 7.613 7.936 248,038 +0.25(+3.25%)
Aug 20, 2007 7.390 7.731 7.163 7.686 287,619 +0.52(+7.30%)
Aug 17, 2007 6.799 7.408 6.783 7.163 235,065 +0.48(+7.14%)
Aug 16, 2007 6.594 6.731 5.867 6.685 542,475 -0.11(-1.61%)
Aug 15, 2007 7.113 7.344 6.549 6.794 359,304 -0.48(-6.63%)
Aug 14, 2007 7.758 7.931 7.144 7.276 206,039 -0.39(-5.10%)
Aug 13, 2007 7.836 8.159 7.576 7.667 128,417 -0.25(-3.10%)
Aug 10, 2007 8.049 8.049 7.777 7.913 137,432 -0.23(-2.85%)
Aug 09, 2007 7.822 8.231 7.822 8.145 78,941 +0.12(+1.47%)
Aug 08, 2007 7.836 8.249 7.836 8.027 71,685 +0.19(+2.38%)
Aug 07, 2007 8.186 8.231 7.799 7.840 163,600 -0.30(-3.69%)
Aug 06, 2007 8.118 8.140 7.836 8.140 89,276 -0.05(-0.61%)
Aug 03, 2007 8.136 8.281 7.851 8.190 134,574 +0.34(+4.32%)
Aug 02, 2007 7.777 7.945 7.731 7.851 116,982 +0.10(+1.28%)
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.