Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2008
6.571
6.571
6.330
6.471
207,798
-0.07(-1.11%)
Feb 28, 2008
6.521
6.549
6.408
6.544
172,835
+0.07(+1.05%)
Feb 27, 2008
6.426
6.567
6.417
6.476
165,810
+0.11(+1.71%)
Feb 26, 2008
6.508
6.508
6.353
6.367
284,213
+0.03(+0.43%)
Feb 25, 2008
6.244
6.353
6.189
6.339
256,795
+0.14(+2.27%)
Feb 22, 2008
6.194
6.253
6.162
6.198
157,854
+0.05(+0.81%)
Feb 21, 2008
6.308
6.317
6.139
6.148
162,669
-0.03(-0.44%)
Feb 20, 2008
6.098
6.267
6.098
6.176
225,403
+0.04(+0.59%)
Feb 19, 2008
6.162
6.258
6.108
6.139
281,792
+0.01(+0.15%)
Feb 18, 2008
6.148
6.299
5.967
6.130
0
+0.00(+0.00%)
Feb 15, 2008
6.148
6.299
5.967
6.130
246,130
-0.02(-0.30%)
Feb 14, 2008
6.371
6.371
6.030
6.148
465,462
-0.27(-4.25%)
Feb 13, 2008
6.662
6.958
6.380
6.421
185,574
-0.25(-3.75%)
Feb 12, 2008
6.649
6.781
6.649
6.671
181,081
+0.05(+0.69%)
Feb 11, 2008
6.708
6.708
6.585
6.626
208,211
-0.14(-2.02%)
Feb 08, 2008
6.849
6.849
6.731
6.762
167,092
-0.09(-1.26%)
Feb 07, 2008
6.790
6.885
6.758
6.849
152,372
+0.07(+1.07%)
Feb 06, 2008
6.831
6.967
6.740
6.776
396,393
-0.00(-0.07%)
Feb 05, 2008
6.758
6.794
6.721
6.781
158,023
+0.00(+0.07%)
Feb 04, 2008
6.735
6.835
6.731
6.776
268,101
+0.05(+0.68%)
Feb 01, 2008
6.326
6.776
6.326
6.731
536,801
+0.71(+11.78%)
Jan 31, 2008
6.708
6.767
6.021
6.021
216,814
-0.66(-9.87%)
Jan 30, 2008
6.799
6.799
6.599
6.681
202,668
-0.05(-0.81%)
Jan 29, 2008
6.731
6.746
6.653
6.735
213,579
+0.05(+0.82%)
Jan 28, 2008
6.549
6.708
6.535
6.681
181,987
+0.20(+3.02%)
Jan 25, 2008
6.640
6.685
6.480
6.485
226,192
-0.04(-0.56%)
Jan 24, 2008
6.585
6.676
6.499
6.521
266,215
+0.02(+0.28%)
Jan 23, 2008
6.412
6.558
6.230
6.503
320,823
+0.05(+0.70%)
Jan 22, 2008
6.299
6.517
6.230
6.458
403,727
-0.17(-2.61%)
Jan 21, 2008
6.844
6.844
6.503
6.631
0
+0.00(+0.00%)
Jan 18, 2008
6.844
6.844
6.503
6.631
270,421
-0.15(-2.15%)
Jan 17, 2008
7.040
7.040
6.676
6.776
257,824
-0.22(-3.12%)
Jan 16, 2008
7.003
7.049
6.929
6.994
219,617
+0.01(+0.13%)
Jan 15, 2008
6.962
7.022
6.872
6.985
164,978
+0.00(+0.07%)
Jan 14, 2008
6.985
7.081
6.931
6.981
205,718
+0.03(+0.46%)
Jan 11, 2008
7.026
7.049
6.935
6.949
163,160
-0.15(-2.05%)
Jan 10, 2008
6.981
7.135
6.922
7.094
270,810
+0.12(+1.76%)
Jan 09, 2008
6.949
6.994
6.872
6.972
221,557
+0.09(+1.32%)
Jan 08, 2008
7.090
7.158
6.840
6.881
303,891
-0.23(-3.26%)
Jan 07, 2008
7.199
7.222
7.044
7.113
240,369
-0.08(-1.14%)
Jan 04, 2008
7.249
7.263
7.140
7.194
268,963
-0.06(-0.88%)
Jan 03, 2008
7.081
7.263
7.049
7.258
254,745
+0.24(+3.37%)
Jan 02, 2008
7.026
7.053
6.931
7.022
158,342
+0.06(+0.92%)
Jan 01, 2008
6.885
6.976
6.781
6.958
883,372
+0.00(+0.00%)
Dec 31, 2007
6.885
6.976
6.781
6.958
883,372
+0.09(+1.32%)
Dec 28, 2007
6.735
6.885
6.731
6.867
742,955
+0.14(+2.03%)
Dec 27, 2007
6.817
6.858
6.708
6.731
595,524
-0.05(-0.67%)
Dec 26, 2007
6.753
6.890
6.735
6.776
771,383
+0.05(+0.74%)
Dec 24, 2007
6.649
6.867
6.649
6.726
377,335
+0.08(+1.16%)
Dec 21, 2007
6.708
6.731
6.549
6.649
753,860
+0.02(+0.27%)
Dec 20, 2007
6.635
6.712
6.540
6.631
629,590
+0.01(+0.14%)
Dec 19, 2007
6.721
6.776
6.599
6.621
607,897
-0.01(-0.14%)
Dec 18, 2007
6.822
6.853
6.594
6.631
688,703
-0.08(-1.15%)
Dec 17, 2007
6.822
6.881
6.662
6.708
499,376
-0.18(-2.64%)
Dec 14, 2007
6.994
6.994
6.844
6.890
513,229
-0.11(-1.56%)
Dec 13, 2007
7.026
7.031
6.794
6.999
522,354
-0.02(-0.26%)
Dec 12, 2007
7.222
7.276
6.808
7.017
551,490
-0.10(-1.41%)
Dec 11, 2007
7.208
7.263
7.052
7.117
402,843
-0.04(-0.57%)
Dec 10, 2007
7.208
7.262
7.103
7.158
407,680
+0.01(+0.19%)
Dec 07, 2007
7.172
7.194
7.008
7.144
429,010
+0.03(+0.45%)
Dec 06, 2007
7.122
7.213
7.049
7.113
321,483
+0.03(+0.39%)
Dec 05, 2007
7.117
7.204
7.053
7.085
432,847
+0.06(+0.91%)
Dec 04, 2007
6.890
7.059
6.890
7.022
396,028
+0.03(+0.46%)
Dec 03, 2007
7.081
7.081
6.940
6.990
390,608
-0.04(-0.52%)
Nov 30, 2007
6.867
7.072
6.799
7.026
507,732
+0.30(+4.39%)
Nov 29, 2007
6.667
6.776
6.631
6.731
288,719
-0.04(-0.60%)
Nov 28, 2007
6.712
6.817
6.640
6.771
538,956
+0.17(+2.62%)
Nov 27, 2007
6.549
6.658
6.480
6.599
677,489
+0.00(+0.00%)
Nov 26, 2007
6.844
6.885
6.567
6.599
485,303
-0.21(-3.14%)
Nov 23, 2007
6.812
6.817
6.676
6.812
152,495
+0.14(+2.04%)
Nov 21, 2007
6.621
6.740
6.599
6.676
360,733
-0.05(-0.81%)
Nov 20, 2007
6.844
6.899
6.621
6.731
381,293
-0.14(-2.05%)
Nov 19, 2007
6.981
7.006
6.721
6.872
467,051
-0.15(-2.20%)
Nov 16, 2007
7.131
7.149
6.912
7.026
398,005
-0.02(-0.26%)
Nov 15, 2007
7.058
7.081
6.917
7.044
367,440
-0.07(-0.96%)
Nov 14, 2007
7.235
7.276
7.103
7.113
350,069
-0.01(-0.13%)
Nov 13, 2007
7.135
7.204
7.058
7.122
356,226
-0.02(-0.25%)
Nov 12, 2007
7.163
7.217
7.103
7.140
273,766
-0.01(-0.19%)
Nov 09, 2007
7.272
7.272
7.128
7.153
409,000
-0.12(-1.63%)
Nov 08, 2007
7.408
7.449
7.158
7.272
454,957
-0.05(-0.62%)
Nov 07, 2007
7.413
7.476
7.308
7.317
226,929
-0.15(-2.01%)
Nov 06, 2007
7.549
7.590
7.435
7.467
223,850
-0.06(-0.79%)
Nov 05, 2007
7.558
7.608
7.472
7.526
229,567
-0.04(-0.48%)
Nov 02, 2007
7.599
7.663
7.517
7.563
313,566
-0.04(-0.54%)
Nov 01, 2007
7.554
7.672
7.526
7.604
269,350
-0.01(-0.18%)
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%)
Aug 01, 2007
8.113
8.113
7.504
7.752
192,625
-0.48(-5.82%)
Jul 31, 2007
8.118
8.436
8.027
8.231
131,715
+0.14(+1.69%)
Jul 30, 2007
8.099
8.186
7.804
8.095
127,757
+0.09(+1.08%)
Jul 27, 2007
8.209
8.231
7.968
8.008
108,187
-0.18(-2.17%)
Jul 26, 2007
8.527
8.527
8.018
8.186
203,840
-0.35(-4.05%)
Jul 25, 2007
8.627
8.631
8.390
8.531
134,574
-0.07(-0.85%)
Jul 24, 2007
8.818
8.822
8.486
8.604
175,914
-0.18(-2.02%)
Jul 23, 2007
8.959
8.977
8.782
8.782
77,622
-0.13(-1.48%)
Jul 20, 2007
8.822
8.954
8.786
8.913
44,418
+0.11(+1.29%)
Jul 19, 2007
8.800
8.913
8.754
8.800
50,135
-0.02(-0.26%)
Jul 18, 2007
8.754
8.931
8.736
8.822
60,470
+0.03(+0.31%)
Jul 17, 2007
8.841
8.868
8.741
8.795
56,952
-0.04(-0.46%)
Jul 16, 2007
8.868
8.868
8.691
8.836
112,585
-0.05(-0.61%)
Jul 13, 2007
8.836
9.027
8.782
8.891
104,009
+0.02(+0.21%)
Jul 12, 2007
8.891
9.068
8.863
8.873
64,868
+0.02(+0.26%)
Jul 11, 2007
8.891
8.936
8.827
8.850
63,768
-0.04(-0.46%)
Jul 10, 2007
8.913
8.959
8.891
8.891
51,674
-0.02(-0.26%)
Jul 09, 2007
9.100
9.100
8.891
8.913
123,359
-0.19(-2.05%)
Jul 06, 2007
9.095
9.100
9.095
9.100
44,198
+0.00(+0.05%)
Jul 05, 2007
9.095
9.100
9.095
9.095
54,313
+0.00(+0.00%)
Jul 03, 2007
9.095
9.100
9.095
9.095
58,931
+0.00(+0.00%)
Jul 02, 2007
9.095
9.100
9.095
9.095
138,972
-0.00(-0.05%)
Jun 29, 2007
9.095
9.100
9.095
9.100
42,879
+0.00(+0.05%)
Jun 28, 2007
9.095
9.100
9.095
9.095
44,198
+0.00(+0.00%)
Jun 27, 2007
9.095
9.100
9.095
9.095
144,909
+0.00(+0.00%)
Jun 26, 2007
9.095
9.100
9.095
9.095
204,060
+0.00(+0.00%)
Jun 25, 2007
9.095
9.100
9.095
9.095
186,468
+0.00(+0.00%)
Jun 22, 2007
9.095
9.100
9.095
9.095
278,603
-0.00(-0.05%)
Jun 21, 2007
9.100
9.100
9.095
9.100
58,491
+0.00(+0.05%)
Jun 20, 2007
9.100
9.100
9.095
9.095
82,899
+0.00(+0.00%)
Jun 19, 2007
9.095
9.100
9.095
9.095
96,972
+0.00(+0.00%)
Jun 18, 2007
9.109
9.114
9.095
9.095
37,601
-0.01(-0.15%)
Jun 15, 2007
9.095
9.114
9.095
9.109
50,135
+0.01(+0.15%)
Jun 14, 2007
9.109
9.109
9.095
9.095
43,098
-0.01(-0.10%)
Jun 13, 2007
9.127
9.127
9.095
9.104
62,889
+0.00(+0.00%)
Jun 12, 2007
9.145
9.145
9.095
9.104
63,548
-0.03(-0.30%)
Jun 11, 2007
9.095
9.159
9.095
9.132
49,695
+0.04(+0.40%)
Jun 08, 2007
9.127
9.127
9.095
9.095
49,255
-0.02(-0.25%)
Jun 07, 2007
9.104
9.127
9.095
9.118
76,742
+0.00(+0.00%)
Jun 06, 2007
9.141
9.141
9.100
9.118
75,862
+0.02(+0.25%)
Jun 05, 2007
9.150
9.164
9.095
9.095
127,977
-0.05(-0.50%)
Jun 04, 2007
9.109
9.164
9.100
9.141
95,213
+0.03(+0.30%)
Jun 01, 2007
9.173
9.186
9.104
9.114
69,486
-0.05(-0.50%)
May 31, 2007
9.141
9.182
9.118
9.159
58,931
-0.00(-0.05%)
May 30, 2007
9.141
9.177
9.109
9.164
62,229
+0.02(+0.25%)
May 29, 2007
9.141
9.141
9.095
9.141
83,119
+0.05(+0.50%)
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
.