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 (%)
Dec 29, 2017 5.610 5.610 5.610 0 +0.00(+0.00%)
Dec 28, 2017 5.619 5.619 5.591 5.610 220,262 +0.00(+0.00%)
Dec 27, 2017 5.638 5.647 5.601 5.610 150,710 -0.02(-0.33%)
Dec 26, 2017 5.638 5.638 5.601 5.629 129,673 -0.02(-0.33%)
Dec 22, 2017 5.638 5.666 5.633 5.647 152,055 +0.00(+0.00%)
Dec 21, 2017 5.601 5.648 5.591 5.647 138,975 +0.07(+1.17%)
Dec 20, 2017 5.591 5.610 5.573 5.582 309,234 -0.02(-0.33%)
Dec 19, 2017 5.601 5.619 5.582 5.601 211,929 -0.02(-0.33%)
Dec 18, 2017 5.591 5.629 5.582 5.619 433,194 +0.03(+0.50%)
Dec 15, 2017 5.573 5.607 5.563 5.591 396,133 +0.02(+0.34%)
Dec 14, 2017 5.610 5.615 5.563 5.573 243,559 -0.00(-0.05%)
Dec 13, 2017 5.585 5.603 5.566 5.575 117,483 +0.01(+0.17%)
Dec 12, 2017 5.575 5.594 5.557 5.566 163,369 -0.02(-0.33%)
Dec 11, 2017 5.585 5.594 5.566 5.585 336,415 -0.02(-0.33%)
Dec 08, 2017 5.585 5.613 5.585 5.603 82,856 +0.01(+0.17%)
Dec 07, 2017 5.585 5.613 5.585 5.594 55,219 +0.00(+0.00%)
Dec 06, 2017 5.594 5.622 5.585 5.594 99,996 +0.00(+0.00%)
Dec 05, 2017 5.603 5.613 5.585 5.594 248,092 +0.02(+0.33%)
Dec 04, 2017 5.640 5.640 5.566 5.575 98,092 -0.03(-0.50%)
Dec 01, 2017 5.622 5.640 5.594 5.603 204,917 +0.00(+0.00%)
Nov 30, 2017 5.603 5.622 5.585 5.603 284,318 +0.02(+0.33%)
Nov 29, 2017 5.631 5.640 5.575 5.585 97,278 -0.03(-0.50%)
Nov 28, 2017 5.640 5.640 5.589 5.613 83,230 +0.00(+0.00%)
Nov 27, 2017 5.650 5.650 5.603 5.613 99,188 -0.06(-0.98%)
Nov 24, 2017 5.631 5.668 5.631 5.668 6,261 +0.02(+0.33%)
Nov 22, 2017 5.622 5.650 5.603 5.650 66,008 +0.03(+0.50%)
Nov 21, 2017 5.585 5.622 5.585 5.622 71,852 +0.04(+0.67%)
Nov 20, 2017 5.594 5.603 5.575 5.585 108,641 +0.00(+0.00%)
Nov 17, 2017 5.557 5.585 5.557 5.585 100,655 +0.03(+0.50%)
Nov 16, 2017 5.501 5.575 5.501 5.557 254,554 +0.07(+1.18%)
Nov 15, 2017 5.510 5.510 5.445 5.492 186,981 -0.06(-1.01%)
Nov 14, 2017 5.548 5.557 5.464 5.548 264,479 -0.02(-0.38%)
Nov 13, 2017 5.560 5.569 5.532 5.569 118,552 +0.01(+0.17%)
Nov 10, 2017 5.541 5.578 5.523 5.560 142,264 -0.01(-0.17%)
Nov 09, 2017 5.578 5.606 5.522 5.569 317,524 -0.05(-0.82%)
Nov 08, 2017 5.624 5.624 5.569 5.615 349,026 -0.02(-0.33%)
Nov 07, 2017 5.652 5.652 5.602 5.633 158,790 -0.02(-0.33%)
Nov 06, 2017 5.643 5.680 5.642 5.652 117,206 +0.02(+0.33%)
Nov 03, 2017 5.680 5.680 5.633 5.633 82,665 -0.05(-0.81%)
Nov 02, 2017 5.670 5.689 5.652 5.680 50,709 +0.01(+0.16%)
Nov 01, 2017 5.707 5.716 5.670 5.670 113,200 -0.04(-0.65%)
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%)
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.