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 (%)
Apr 28, 2017
5.498
5.568
5.462
5.480
308,253
+0.00(+0.00%)
Apr 27, 2017
5.427
5.498
5.401
5.480
219,440
+0.04(+0.65%)
Apr 26, 2017
5.418
5.454
5.392
5.445
164,784
+0.03(+0.49%)
Apr 25, 2017
5.383
5.418
5.374
5.418
224,928
+0.04(+0.82%)
Apr 24, 2017
5.410
5.418
5.357
5.374
108,847
+0.00(+0.00%)
Apr 21, 2017
5.374
5.374
5.348
5.374
106,702
+0.01(+0.16%)
Apr 20, 2017
5.366
5.373
5.330
5.366
101,830
+0.00(+0.00%)
Apr 19, 2017
5.383
5.401
5.357
5.366
81,314
-0.02(-0.33%)
Apr 18, 2017
5.374
5.393
5.374
5.383
62,296
-0.01(-0.16%)
Apr 17, 2017
5.392
5.410
5.339
5.392
63,908
-0.01(-0.16%)
Apr 13, 2017
5.401
5.436
5.366
5.401
119,018
+0.01(+0.16%)
Apr 12, 2017
5.410
5.454
5.383
5.392
256,844
-0.03(-0.49%)
Apr 11, 2017
5.366
5.418
5.339
5.418
184,123
+0.05(+0.94%)
Apr 10, 2017
5.351
5.377
5.333
5.368
281,171
+0.03(+0.66%)
Apr 07, 2017
5.333
5.342
5.307
5.333
191,547
-0.01(-0.16%)
Apr 06, 2017
5.307
5.342
5.307
5.342
157,610
+0.03(+0.66%)
Apr 05, 2017
5.333
5.368
5.307
5.307
300,335
-0.03(-0.49%)
Apr 04, 2017
5.342
5.353
5.307
5.333
177,864
+0.00(+0.00%)
Apr 03, 2017
5.324
5.351
5.298
5.333
193,596
-0.01(-0.16%)
Mar 31, 2017
5.333
5.343
5.316
5.342
175,695
+0.02(+0.33%)
Mar 30, 2017
5.316
5.324
5.290
5.324
101,863
+0.01(+0.16%)
Mar 29, 2017
5.316
5.333
5.281
5.316
226,129
-0.02(-0.33%)
Mar 28, 2017
5.316
5.333
5.298
5.333
215,025
+0.00(+0.00%)
Mar 27, 2017
5.290
5.351
5.260
5.333
145,488
+0.04(+0.83%)
Mar 24, 2017
5.307
5.342
5.281
5.290
128,533
-0.03(-0.66%)
Mar 23, 2017
5.368
5.377
5.281
5.324
213,478
+0.00(+0.00%)
Mar 22, 2017
5.263
5.324
5.263
5.324
114,998
+0.03(+0.66%)
Mar 21, 2017
5.394
5.420
5.263
5.290
166,194
-0.10(-1.94%)
Mar 20, 2017
5.438
5.438
5.386
5.394
164,780
-0.03(-0.64%)
Mar 17, 2017
5.394
5.438
5.358
5.429
217,945
+0.07(+1.30%)
Mar 16, 2017
5.351
5.386
5.272
5.359
349,680
+0.04(+0.82%)
Mar 15, 2017
5.211
5.342
5.202
5.316
119,491
+0.10(+1.84%)
Mar 14, 2017
5.333
5.333
5.220
5.220
220,165
-0.13(-2.45%)
Mar 13, 2017
5.412
5.414
5.307
5.351
158,629
-0.04(-0.70%)
Mar 10, 2017
5.328
5.414
5.321
5.388
167,184
+0.07(+1.30%)
Mar 09, 2017
5.397
5.401
5.310
5.319
176,085
-0.08(-1.45%)
Mar 08, 2017
5.406
5.423
5.388
5.397
131,442
-0.02(-0.32%)
Mar 07, 2017
5.414
5.428
5.397
5.414
167,381
-0.03(-0.64%)
Mar 06, 2017
5.458
5.492
5.423
5.449
192,020
-0.02(-0.32%)
Mar 03, 2017
5.475
5.484
5.423
5.466
145,231
+0.03(+0.48%)
Mar 02, 2017
5.440
5.510
5.440
5.440
326,245
-0.01(-0.16%)
Mar 01, 2017
5.432
5.458
5.432
5.449
106,517
+0.03(+0.64%)
Feb 28, 2017
5.406
5.423
5.397
5.414
155,891
+0.01(+0.16%)
Feb 27, 2017
5.397
5.432
5.388
5.406
226,645
-0.01(-0.16%)
Feb 24, 2017
5.380
5.423
5.371
5.414
169,684
+0.02(+0.32%)
Feb 23, 2017
5.423
5.423
5.371
5.397
193,959
+0.01(+0.16%)
Feb 22, 2017
5.449
5.449
5.354
5.388
224,624
+0.00(+0.00%)
Feb 21, 2017
5.423
5.458
5.362
5.388
242,550
-0.02(-0.32%)
Feb 17, 2017
5.406
5.406
5.406
0
+0.00(+0.00%)
Feb 16, 2017
5.406
5.449
5.380
5.406
240,317
-0.03(-0.48%)
Feb 15, 2017
5.354
5.432
5.344
5.432
485,306
+0.07(+1.29%)
Feb 14, 2017
5.458
5.466
5.362
5.362
137,411
-0.10(-1.90%)
Feb 13, 2017
5.432
5.466
5.406
5.466
408,142
+0.09(+1.73%)
Feb 10, 2017
5.382
5.554
5.365
5.374
336,365
-0.01(-0.16%)
Feb 09, 2017
5.270
5.382
5.262
5.382
425,942
+0.10(+1.96%)
Feb 08, 2017
5.236
5.296
5.236
5.279
198,762
+0.03(+0.49%)
Feb 07, 2017
5.262
5.279
5.236
5.253
148,797
-0.03(-0.49%)
Feb 06, 2017
5.244
5.287
5.244
5.279
188,866
+0.03(+0.49%)
Feb 03, 2017
5.219
5.279
5.201
5.253
135,644
+0.04(+0.83%)
Feb 02, 2017
5.176
5.227
5.176
5.210
219,209
+0.02(+0.33%)
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
.