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 (%)
Mar 31, 2015 4.838 4.838 4.810 4.831 110,047 -0.01(-0.30%)
Mar 30, 2015 4.817 4.846 4.817 4.846 108,898 +0.03(+0.60%)
Mar 27, 2015 4.831 4.831 4.788 4.817 84,135 -0.01(-0.30%)
Mar 26, 2015 4.817 4.831 4.759 4.831 386,286 +0.01(+0.30%)
Mar 25, 2015 4.853 4.853 4.802 4.817 281,865 -0.02(-0.45%)
Mar 24, 2015 4.853 4.860 4.817 4.838 151,841 -0.02(-0.44%)
Mar 23, 2015 4.838 4.874 4.838 4.860 195,868 +0.01(+0.30%)
Mar 20, 2015 4.810 4.860 4.802 4.846 175,131 +0.04(+0.90%)
Mar 19, 2015 4.767 4.817 4.767 4.802 221,075 +0.01(+0.30%)
Mar 18, 2015 4.731 4.824 4.731 4.788 378,498 +0.01(+0.15%)
Mar 17, 2015 4.752 4.781 4.731 4.781 114,830 +0.00(+0.00%)
Mar 16, 2015 4.709 4.781 4.709 4.781 214,088 +0.07(+1.53%)
Mar 13, 2015 4.731 4.731 4.680 4.709 148,204 -0.03(-0.61%)
Mar 12, 2015 4.752 4.752 4.723 4.738 194,484 +0.00(+0.00%)
Mar 11, 2015 4.738 4.752 4.718 4.738 198,793 +0.01(+0.26%)
Mar 10, 2015 4.733 4.740 4.704 4.726 218,049 -0.04(-0.90%)
Mar 09, 2015 4.733 4.768 4.733 4.768 145,041 +0.04(+0.75%)
Mar 06, 2015 4.768 4.776 4.711 4.733 256,760 -0.04(-0.75%)
Mar 05, 2015 4.761 4.790 4.760 4.768 134,221 +0.01(+0.15%)
Mar 04, 2015 4.718 4.761 4.697 4.761 211,057 +0.04(+0.91%)
Mar 03, 2015 4.718 4.726 4.704 4.718 141,450 -0.01(-0.15%)
Mar 02, 2015 4.697 4.733 4.697 4.726 265,150 +0.04(+0.76%)
Feb 27, 2015 4.690 4.733 4.689 4.690 211,042 -0.04(-0.76%)
Feb 26, 2015 4.704 4.726 4.668 4.726 308,708 +0.04(+0.76%)
Feb 25, 2015 4.668 4.697 4.668 4.690 210,503 +0.01(+0.15%)
Feb 24, 2015 4.647 4.683 4.647 4.683 176,160 +0.02(+0.46%)
Feb 23, 2015 4.647 4.676 4.647 4.661 200,756 -0.01(-0.15%)
Feb 20, 2015 4.647 4.676 4.633 4.668 126,216 +0.02(+0.46%)
Feb 19, 2015 4.654 4.654 4.611 4.647 207,264 +0.01(+0.31%)
Feb 18, 2015 4.611 4.640 4.590 4.633 213,740 +0.02(+0.46%)
Feb 17, 2015 4.647 4.661 4.576 4.611 549,682 -0.04(-0.77%)
Feb 13, 2015 4.668 4.647 4.647 4.647 136,307 -0.02(-0.46%)
Feb 12, 2015 4.618 4.668 4.604 4.668 245,535 +0.06(+1.40%)
Feb 11, 2015 4.611 4.618 4.576 4.604 141,762 +0.02(+0.42%)
Feb 10, 2015 4.571 4.585 4.549 4.585 111,034 +0.02(+0.47%)
Feb 09, 2015 4.578 4.578 4.564 4.564 124,303 -0.04(-0.77%)
Feb 06, 2015 4.606 4.613 4.557 4.599 123,372 -0.01(-0.15%)
Feb 05, 2015 4.592 4.613 4.585 4.606 92,135 +0.01(+0.15%)
Feb 04, 2015 4.557 4.599 4.549 4.599 159,386 +0.01(+0.15%)
Feb 03, 2015 4.500 4.592 4.486 4.592 313,630 +0.09(+2.05%)
Feb 02, 2015 4.486 4.500 4.429 4.500 343,824 +0.03(+0.63%)
Jan 30, 2015 4.493 4.493 4.443 4.472 340,714 -0.02(-0.47%)
Jan 29, 2015 4.493 4.520 4.464 4.493 210,159 +0.01(+0.16%)
Jan 28, 2015 4.549 4.549 4.486 4.486 222,154 -0.04(-0.94%)
Jan 27, 2015 4.535 4.550 4.500 4.528 202,735 -0.03(-0.62%)
Jan 26, 2015 4.528 4.564 4.521 4.557 230,868 +0.01(+0.31%)
Jan 23, 2015 4.521 4.564 4.507 4.542 397,300 +0.01(+0.31%)
Jan 22, 2015 4.514 4.539 4.457 4.528 446,813 +0.02(+0.47%)
Jan 21, 2015 4.479 4.507 4.464 4.507 237,442 +0.04(+0.79%)
Jan 20, 2015 4.486 4.500 4.436 4.472 124,021 -0.02(-0.47%)
Jan 16, 2015 4.429 4.493 4.422 4.493 185,543 +0.01(+0.32%)
Jan 15, 2015 4.472 4.493 4.450 4.479 173,547 +0.01(+0.16%)
Jan 14, 2015 4.422 4.493 4.408 4.472 429,464 +0.01(+0.32%)
Jan 13, 2015 4.457 4.479 4.408 4.457 186,709 +0.01(+0.27%)
Jan 12, 2015 4.466 4.473 4.410 4.445 197,226 -0.05(-1.10%)
Jan 09, 2015 4.495 4.523 4.410 4.495 329,297 +0.02(+0.47%)
Jan 08, 2015 4.452 4.495 4.431 4.473 205,150 +0.05(+1.11%)
Jan 07, 2015 4.424 4.445 4.396 4.424 290,406 +0.04(+0.80%)
Jan 06, 2015 4.396 4.424 4.361 4.389 197,785 -0.01(-0.16%)
Jan 05, 2015 4.424 4.425 4.355 4.396 342,696 -0.03(-0.64%)
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.