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 (%)
Jul 29, 2016 4.695 4.712 4.679 4.704 191,147 +0.01(+0.17%)
Jul 28, 2016 4.687 4.720 4.687 4.695 172,146 +0.01(+0.17%)
Jul 27, 2016 4.679 4.712 4.671 4.687 156,244 +0.02(+0.35%)
Jul 26, 2016 4.687 4.712 4.671 4.671 97,117 -0.02(-0.35%)
Jul 25, 2016 4.720 4.720 4.679 4.687 156,541 -0.03(-0.69%)
Jul 22, 2016 4.704 4.753 4.695 4.720 37,250 +0.02(+0.52%)
Jul 21, 2016 4.663 4.712 4.663 4.695 91,680 +0.01(+0.17%)
Jul 20, 2016 4.646 4.687 4.638 4.687 62,614 +0.03(+0.70%)
Jul 19, 2016 4.646 4.654 4.630 4.654 46,848 +0.01(+0.18%)
Jul 18, 2016 4.622 4.654 4.622 4.646 67,023 +0.01(+0.18%)
Jul 15, 2016 4.622 4.654 4.613 4.638 144,775 -0.00(-0.00%)
Jul 14, 2016 4.622 4.638 4.613 4.638 72,872 +0.03(+0.71%)
Jul 13, 2016 4.613 4.630 4.589 4.605 156,328 -0.00(-0.05%)
Jul 12, 2016 4.591 4.640 4.583 4.608 223,167 +0.03(+0.71%)
Jul 11, 2016 4.600 4.608 4.575 4.575 167,074 +0.00(+0.00%)
Jul 08, 2016 4.518 4.599 4.518 4.575 220,138 +0.06(+1.26%)
Jul 07, 2016 4.526 4.526 4.478 4.518 235,423 +0.02(+0.36%)
Jul 06, 2016 4.453 4.510 4.453 4.502 180,758 +0.02(+0.36%)
Jul 05, 2016 4.494 4.502 4.461 4.486 182,374 -0.02(-0.36%)
Jul 01, 2016 4.478 4.502 4.502 4.502 124,161 +0.02(+0.36%)
Jun 30, 2016 4.486 4.502 4.437 4.486 135,399 +0.04(+0.91%)
Jun 29, 2016 4.405 4.494 4.405 4.445 173,151 +0.05(+1.11%)
Jun 28, 2016 4.405 4.429 4.364 4.396 221,836 +0.03(+0.74%)
Jun 27, 2016 4.486 4.486 4.340 4.364 113,749 -0.13(-2.89%)
Jun 24, 2016 4.437 4.543 4.437 4.494 102,838 -0.07(-1.60%)
Jun 23, 2016 4.591 4.608 4.567 4.567 60,729 +0.01(+0.18%)
Jun 22, 2016 4.543 4.575 4.518 4.559 67,711 +0.00(+0.00%)
Jun 21, 2016 4.543 4.567 4.535 4.559 35,935 +0.00(+0.00%)
Jun 20, 2016 4.535 4.580 4.510 4.559 143,928 +0.01(+0.18%)
Jun 17, 2016 4.510 4.551 4.461 4.551 86,256 +0.02(+0.54%)
Jun 16, 2016 4.543 4.543 4.461 4.526 88,781 -0.07(-1.42%)
Jun 15, 2016 4.551 4.591 4.510 4.591 71,539 +0.02(+0.53%)
Jun 14, 2016 4.591 4.616 4.494 4.567 93,523 -0.04(-0.88%)
Jun 13, 2016 4.681 4.681 4.608 4.608 86,446 -0.05(-1.10%)
Jun 10, 2016 4.651 4.675 4.603 4.659 78,886 -0.02(-0.52%)
Jun 09, 2016 4.675 4.683 4.661 4.683 32,907 -0.02(-0.34%)
Jun 08, 2016 4.651 4.699 4.635 4.699 66,447 +0.05(+1.04%)
Jun 07, 2016 4.643 4.675 4.643 4.651 43,552 +0.01(+0.17%)
Jun 06, 2016 4.578 4.667 4.562 4.643 145,584 +0.05(+1.05%)
Jun 03, 2016 4.554 4.594 4.546 4.594 94,348 +0.02(+0.35%)
Jun 02, 2016 4.538 4.594 4.538 4.578 77,557 +0.04(+0.89%)
Jun 01, 2016 4.506 4.562 4.506 4.538 82,139 +0.02(+0.36%)
May 31, 2016 4.482 4.554 4.482 4.522 172,820 +0.05(+1.08%)
May 27, 2016 4.482 4.474 4.474 4.474 76,050 -0.01(-0.18%)
May 26, 2016 4.490 4.494 4.465 4.482 62,703 +0.01(+0.18%)
May 25, 2016 4.465 4.538 4.441 4.474 70,281 +0.02(+0.36%)
May 24, 2016 4.385 4.482 4.385 4.457 90,636 +0.07(+1.65%)
May 23, 2016 4.361 4.417 4.361 4.385 66,565 +0.02(+0.55%)
May 20, 2016 4.377 4.401 4.361 4.361 79,821 -0.01(-0.18%)
May 19, 2016 4.385 4.393 4.345 4.369 87,689 -0.02(-0.37%)
May 18, 2016 4.369 4.433 4.369 4.385 100,237 -0.02(-0.37%)
May 17, 2016 4.425 4.433 4.385 4.401 63,750 -0.05(-1.09%)
May 16, 2016 4.393 4.449 4.393 4.449 132,999 +0.07(+1.66%)
May 13, 2016 4.417 4.428 4.377 4.377 59,367 -0.04(-0.91%)
May 12, 2016 4.417 4.465 4.401 4.417 81,518 +0.00(+0.00%)
May 11, 2016 4.441 4.449 4.393 4.417 137,268 -0.02(-0.42%)
May 10, 2016 4.412 4.460 4.412 4.436 115,921 +0.02(+0.36%)
May 09, 2016 4.420 4.444 4.396 4.420 516,433 -0.01(-0.18%)
May 06, 2016 4.412 4.428 4.380 4.428 90,240 +0.00(+0.00%)
May 05, 2016 4.412 4.436 4.404 4.428 38,889 +0.00(+0.00%)
May 04, 2016 4.428 4.428 4.388 4.428 69,074 +0.00(+0.00%)
May 03, 2016 4.452 4.468 4.396 4.428 75,991 -0.04(-0.89%)
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.