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 (%)
Nov 30, 2017
5.603
5.622
5.585
5.603
284,318
+0.02(+0.33%)
Nov 29, 2017
5.631
5.640
5.575
5.585
97,278
-0.03(-0.50%)
Nov 28, 2017
5.640
5.640
5.589
5.613
83,230
+0.00(+0.00%)
Nov 27, 2017
5.650
5.650
5.603
5.613
99,188
-0.06(-0.98%)
Nov 24, 2017
5.631
5.668
5.631
5.668
6,261
+0.02(+0.33%)
Nov 22, 2017
5.622
5.650
5.603
5.650
66,008
+0.03(+0.50%)
Nov 21, 2017
5.585
5.622
5.585
5.622
71,852
+0.04(+0.67%)
Nov 20, 2017
5.594
5.603
5.575
5.585
108,641
+0.00(+0.00%)
Nov 17, 2017
5.557
5.585
5.557
5.585
100,655
+0.03(+0.50%)
Nov 16, 2017
5.501
5.575
5.501
5.557
254,554
+0.07(+1.18%)
Nov 15, 2017
5.510
5.510
5.445
5.492
186,981
-0.06(-1.01%)
Nov 14, 2017
5.548
5.557
5.464
5.548
264,479
-0.02(-0.38%)
Nov 13, 2017
5.560
5.569
5.532
5.569
118,552
+0.01(+0.17%)
Nov 10, 2017
5.541
5.578
5.523
5.560
142,264
-0.01(-0.17%)
Nov 09, 2017
5.578
5.606
5.522
5.569
317,524
-0.05(-0.82%)
Nov 08, 2017
5.624
5.624
5.569
5.615
349,026
-0.02(-0.33%)
Nov 07, 2017
5.652
5.652
5.602
5.633
158,790
-0.02(-0.33%)
Nov 06, 2017
5.643
5.680
5.642
5.652
117,206
+0.02(+0.33%)
Nov 03, 2017
5.680
5.680
5.633
5.633
82,665
-0.05(-0.81%)
Nov 02, 2017
5.670
5.689
5.652
5.680
50,709
+0.01(+0.16%)
Nov 01, 2017
5.707
5.716
5.670
5.670
113,200
-0.04(-0.65%)
Oct 31, 2017
5.716
5.716
5.670
5.707
96,789
+0.01(+0.16%)
Oct 30, 2017
5.680
5.698
5.652
5.698
67,610
+0.01(+0.16%)
Oct 27, 2017
5.633
5.689
5.597
5.689
189,084
+0.06(+0.98%)
Oct 26, 2017
5.661
5.670
5.615
5.633
99,944
-0.02(-0.33%)
Oct 25, 2017
5.707
5.716
5.643
5.652
134,337
-0.06(-1.13%)
Oct 24, 2017
5.735
5.735
5.698
5.716
96,833
+0.01(+0.16%)
Oct 23, 2017
5.735
5.735
5.698
5.707
80,378
-0.02(-0.32%)
Oct 20, 2017
5.735
5.753
5.716
5.726
42,840
-0.01(-0.16%)
Oct 19, 2017
5.716
5.735
5.716
5.735
185,834
+0.01(+0.16%)
Oct 18, 2017
5.744
5.772
5.726
5.726
101,368
-0.05(-0.80%)
Oct 17, 2017
5.753
5.772
5.735
5.772
80,348
+0.02(+0.32%)
Oct 16, 2017
5.726
5.760
5.726
5.753
119,374
+0.03(+0.48%)
Oct 13, 2017
5.716
5.744
5.707
5.726
55,677
+0.00(+0.00%)
Oct 12, 2017
5.716
5.735
5.707
5.726
63,773
+0.01(+0.11%)
Oct 11, 2017
5.719
5.747
5.692
5.719
269,239
+0.02(+0.32%)
Oct 10, 2017
5.710
5.726
5.701
5.701
41,894
-0.01(-0.16%)
Oct 09, 2017
5.719
5.747
5.692
5.710
114,999
+0.01(+0.16%)
Oct 06, 2017
5.701
5.728
5.701
5.701
65,008
-0.02(-0.32%)
Oct 05, 2017
5.722
5.728
5.710
5.719
91,084
+0.01(+0.16%)
Oct 04, 2017
5.728
5.728
5.701
5.710
52,541
-0.01(-0.16%)
Oct 03, 2017
5.710
5.747
5.710
5.719
81,244
+0.01(+0.16%)
Oct 02, 2017
5.692
5.737
5.683
5.710
205,936
+0.00(+0.00%)
Sep 29, 2017
5.692
5.710
5.677
5.710
126,067
+0.04(+0.65%)
Sep 28, 2017
5.664
5.678
5.637
5.673
264,062
+0.01(+0.16%)
Sep 27, 2017
5.609
5.673
5.602
5.664
353,523
+0.06(+1.14%)
Sep 26, 2017
5.564
5.600
5.564
5.600
238,425
+0.04(+0.64%)
Sep 25, 2017
5.573
5.591
5.554
5.564
184,326
-0.02(-0.31%)
Sep 22, 2017
5.573
5.591
5.554
5.582
73,281
+0.02(+0.33%)
Sep 21, 2017
5.564
5.573
5.550
5.564
39,568
+0.01(+0.16%)
Sep 20, 2017
5.573
5.582
5.545
5.554
126,795
-0.01(-0.16%)
Sep 19, 2017
5.573
5.573
5.536
5.564
107,288
+0.02(+0.33%)
Sep 18, 2017
5.509
5.582
5.509
5.545
381,159
+0.02(+0.33%)
Sep 15, 2017
5.527
5.536
5.472
5.527
388,059
-0.01(-0.17%)
Sep 14, 2017
5.564
5.582
5.490
5.536
476,507
+0.01(+0.20%)
Sep 13, 2017
5.566
5.566
5.521
5.525
215,000
-0.03(-0.57%)
Sep 12, 2017
5.566
5.584
5.530
5.557
117,059
+0.01(+0.16%)
Sep 11, 2017
5.557
5.570
5.521
5.548
193,051
+0.05(+0.83%)
Sep 08, 2017
5.593
5.593
5.502
5.502
298,938
-0.12(-2.10%)
Sep 07, 2017
5.630
5.639
5.593
5.620
80,759
-0.01(-0.16%)
Sep 06, 2017
5.639
5.657
5.611
5.630
195,181
+0.00(+0.00%)
Sep 05, 2017
5.639
5.666
5.630
5.630
98,956
-0.03(-0.48%)
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
.