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 31, 2015 4.291 4.275 4.275 4.275 269,248 -0.02(-0.36%)
Dec 30, 2015 4.275 4.306 4.275 4.291 182,577 +0.02(+0.36%)
Dec 29, 2015 4.275 4.298 4.267 4.275 287,469 -0.01(-0.18%)
Dec 28, 2015 4.283 4.298 4.252 4.283 251,493 +0.01(+0.18%)
Dec 24, 2015 4.252 4.275 4.275 4.275 129,820 +0.01(+0.18%)
Dec 23, 2015 4.198 4.283 4.190 4.267 273,497 +0.06(+1.47%)
Dec 22, 2015 4.167 4.213 4.152 4.206 165,162 +0.03(+0.74%)
Dec 21, 2015 4.175 4.198 4.136 4.175 241,211 +0.01(+0.18%)
Dec 18, 2015 4.121 4.206 4.121 4.167 234,152 +0.04(+0.93%)
Dec 17, 2015 4.144 4.198 4.129 4.129 303,180 -0.03(-0.74%)
Dec 16, 2015 4.075 4.175 4.067 4.160 255,391 +0.09(+2.27%)
Dec 15, 2015 4.052 4.106 4.036 4.067 249,632 +0.03(+0.76%)
Dec 14, 2015 4.098 4.098 4.021 4.036 206,312 -0.06(-1.50%)
Dec 11, 2015 4.206 4.206 4.083 4.098 177,922 -0.11(-2.62%)
Dec 10, 2015 4.246 4.269 4.208 4.208 170,605 -0.05(-1.25%)
Dec 09, 2015 4.269 4.315 4.223 4.262 439,430 +0.02(+0.36%)
Dec 08, 2015 4.239 4.285 4.231 4.246 242,884 -0.03(-0.71%)
Dec 07, 2015 4.292 4.307 4.246 4.277 210,662 -0.06(-1.41%)
Dec 04, 2015 4.307 4.350 4.292 4.338 226,358 +0.02(+0.35%)
Dec 03, 2015 4.361 4.368 4.315 4.323 125,208 -0.02(-0.53%)
Dec 02, 2015 4.391 4.391 4.346 4.346 351,988 -0.05(-1.04%)
Dec 01, 2015 4.353 4.407 4.346 4.391 339,108 +0.03(+0.70%)
Nov 30, 2015 4.346 4.407 4.315 4.361 252,607 +0.04(+0.88%)
Nov 27, 2015 4.323 4.338 4.315 4.323 44,838 +0.00(+0.00%)
Nov 25, 2015 4.300 4.323 4.323 4.323 126,355 +0.02(+0.53%)
Nov 24, 2015 4.307 4.307 4.277 4.300 91,515 -0.02(-0.53%)
Nov 23, 2015 4.284 4.437 4.262 4.323 119,013 +0.01(+0.18%)
Nov 20, 2015 4.292 4.330 4.291 4.315 88,697 +0.02(+0.53%)
Nov 19, 2015 4.300 4.315 4.273 4.292 128,008 -0.01(-0.23%)
Nov 18, 2015 4.277 4.307 4.246 4.302 216,619 +0.04(+0.95%)
Nov 17, 2015 4.269 4.273 4.216 4.262 174,880 +0.00(+0.00%)
Nov 16, 2015 4.193 4.277 4.185 4.262 136,040 +0.07(+1.64%)
Nov 13, 2015 4.246 4.269 4.185 4.193 177,292 -0.07(-1.61%)
Nov 12, 2015 4.307 4.323 4.254 4.262 171,434 -0.07(-1.59%)
Nov 11, 2015 4.330 4.349 4.315 4.330 154,377 -0.02(-0.35%)
Nov 10, 2015 4.338 4.376 4.330 4.346 120,461 -0.02(-0.40%)
Nov 09, 2015 4.378 4.378 4.318 4.363 225,827 -0.05(-1.20%)
Nov 06, 2015 4.386 4.439 4.356 4.416 178,594 -0.02(-0.34%)
Nov 05, 2015 4.446 4.446 4.378 4.431 233,278 +0.00(+0.00%)
Nov 04, 2015 4.454 4.459 4.416 4.431 149,864 -0.01(-0.17%)
Nov 03, 2015 4.401 4.454 4.401 4.439 148,740 +0.03(+0.69%)
Nov 02, 2015 4.356 4.462 4.356 4.409 166,789 +0.03(+0.69%)
Oct 30, 2015 4.371 4.401 4.363 4.378 166,812 +0.01(+0.17%)
Oct 29, 2015 4.378 4.386 4.356 4.371 79,144 -0.02(-0.52%)
Oct 28, 2015 4.393 4.393 4.363 4.393 127,308 +0.02(+0.52%)
Oct 27, 2015 4.424 4.424 4.356 4.371 147,537 -0.04(-0.86%)
Oct 26, 2015 4.393 4.439 4.393 4.409 101,560 +0.01(+0.17%)
Oct 23, 2015 4.431 4.431 4.393 4.401 95,605 +0.00(+0.00%)
Oct 22, 2015 4.386 4.439 4.371 4.401 116,006 +0.02(+0.52%)
Oct 21, 2015 4.409 4.409 4.348 4.378 182,637 -0.04(-0.86%)
Oct 20, 2015 4.401 4.431 4.363 4.416 243,000 -0.02(-0.34%)
Oct 19, 2015 4.340 4.454 4.333 4.431 177,640 +0.06(+1.39%)
Oct 16, 2015 4.272 4.371 4.257 4.371 177,240 +0.07(+1.58%)
Oct 15, 2015 4.250 4.303 4.227 4.303 113,926 +0.05(+1.25%)
Oct 14, 2015 4.257 4.265 4.219 4.250 84,253 -0.02(-0.57%)
Oct 13, 2015 4.265 4.287 4.242 4.274 78,251 -0.02(-0.37%)
Oct 12, 2015 4.237 4.297 4.230 4.290 52,289 +0.03(+0.71%)
Oct 09, 2015 4.215 4.320 4.215 4.260 169,955 +0.03(+0.71%)
Oct 08, 2015 4.139 4.230 4.139 4.230 116,417 +0.06(+1.44%)
Oct 07, 2015 4.147 4.177 4.124 4.169 50,198 +0.04(+0.91%)
Oct 06, 2015 4.132 4.162 4.094 4.132 129,054 -0.02(-0.54%)
Oct 05, 2015 4.064 4.154 4.064 4.154 94,227 +0.09(+2.29%)
Oct 02, 2015 3.989 4.079 3.952 4.061 129,523 +0.03(+0.86%)
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.