Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2008 6.549 6.599 6.512 6.549 207,996 +0.04(+0.56%)
Apr 29, 2008 6.530 6.562 6.485 6.512 163,575 -0.03(-0.42%)
Apr 28, 2008 6.503 6.576 6.499 6.540 170,003 +0.05(+0.84%)
Apr 25, 2008 6.476 6.490 6.321 6.485 247,739 +0.02(+0.35%)
Apr 24, 2008 6.344 6.467 6.308 6.462 142,321 +0.12(+1.86%)
Apr 23, 2008 6.321 6.380 6.321 6.344 162,247 +0.02(+0.36%)
Apr 22, 2008 6.294 6.494 6.276 6.321 148,612 +0.05(+0.80%)
Apr 21, 2008 6.335 6.344 6.230 6.271 177,532 -0.05(-0.72%)
Apr 18, 2008 6.276 6.358 6.258 6.317 189,866 +0.11(+1.76%)
Apr 17, 2008 6.176 6.235 6.150 6.208 160,372 +0.01(+0.15%)
Apr 16, 2008 6.180 6.239 6.103 6.199 150,991 +0.11(+1.79%)
Apr 15, 2008 6.048 6.117 6.003 6.089 144,042 +0.05(+0.90%)
Apr 14, 2008 6.117 6.158 6.035 6.035 138,312 -0.01(-0.23%)
Apr 11, 2008 6.017 6.121 5.998 6.048 140,449 -0.16(-2.64%)
Apr 10, 2008 6.235 6.248 6.180 6.212 173,858 -0.03(-0.44%)
Apr 09, 2008 6.239 6.330 6.212 6.239 147,987 -0.02(-0.36%)
Apr 08, 2008 6.239 6.299 6.212 6.262 173,495 +0.02(+0.29%)
Apr 07, 2008 6.239 6.294 6.189 6.244 159,861 +0.04(+0.59%)
Apr 04, 2008 6.253 6.267 6.203 6.208 139,093 -0.04(-0.58%)
Apr 03, 2008 6.126 6.253 6.126 6.244 208,898 +0.08(+1.37%)
Apr 02, 2008 6.167 6.224 6.139 6.160 161,181 -0.01(-0.11%)
Apr 01, 2008 6.162 6.194 6.112 6.167 226,135 +0.04(+0.59%)
Mar 31, 2008 6.035 6.130 5.930 6.130 200,761 +0.12(+2.04%)
Mar 28, 2008 5.989 6.048 5.976 6.007 171,956 +0.05(+0.76%)
Mar 27, 2008 5.989 6.026 5.930 5.962 124,454 +0.02(+0.38%)
Mar 26, 2008 5.898 5.976 5.888 5.939 186,908 +0.08(+1.32%)
Mar 25, 2008 5.735 5.876 5.721 5.862 167,668 +0.10(+1.66%)
Mar 24, 2008 5.780 5.861 5.748 5.766 262,905 -0.01(-0.16%)
Mar 21, 2008 5.830 5.853 5.694 5.776 117,862 +0.00(+0.00%)
Mar 20, 2008 5.830 5.853 5.694 5.776 117,862 +0.01(+0.16%)
Mar 19, 2008 5.898 5.989 5.666 5.766 191,306 -0.15(-2.46%)
Mar 18, 2008 5.903 5.976 5.816 5.912 225,717 +0.06(+1.01%)
Mar 17, 2008 5.753 5.885 5.535 5.853 394,502 -0.17(-2.79%)
Mar 14, 2008 6.162 6.185 5.926 6.021 195,264 -0.15(-2.43%)
Mar 13, 2008 6.212 6.267 6.089 6.171 127,207 -0.07(-1.09%)
Mar 12, 2008 6.276 6.280 6.148 6.239 150,026 -0.15(-2.35%)
Mar 11, 2008 6.185 6.480 6.098 6.389 229,550 +0.26(+4.31%)
Mar 10, 2008 6.144 6.198 6.094 6.126 193,125 -0.02(-0.30%)
Mar 07, 2008 6.180 6.244 6.139 6.144 178,113 -0.13(-2.03%)
Mar 06, 2008 6.339 6.385 6.221 6.271 155,323 -0.08(-1.22%)
Mar 05, 2008 6.430 6.458 6.321 6.349 150,626 -0.05(-0.85%)
Mar 04, 2008 6.430 6.467 6.358 6.403 405,699 -0.14(-2.15%)
Mar 03, 2008 6.499 6.544 6.408 6.544 165,508 +0.07(+1.12%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.