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, 2013 4.495 4.507 4.470 4.507 161,687 +0.01(+0.14%)
Apr 29, 2013 4.482 4.504 4.470 4.501 142,207 +0.02(+0.55%)
Apr 26, 2013 4.433 4.482 4.433 4.476 100,239 +0.03(+0.69%)
Apr 25, 2013 4.427 4.489 4.421 4.445 231,576 +0.00(+0.00%)
Apr 24, 2013 4.402 4.458 4.402 4.445 112,732 +0.04(+0.98%)
Apr 23, 2013 4.408 4.458 4.396 4.402 137,578 +0.01(+0.14%)
Apr 22, 2013 4.347 4.396 4.347 4.396 85,756 +0.06(+1.28%)
Apr 19, 2013 4.365 4.402 4.335 4.341 103,338 -0.02(-0.42%)
Apr 18, 2013 4.390 4.427 4.353 4.359 86,692 -0.03(-0.70%)
Apr 17, 2013 4.433 4.458 4.365 4.390 102,555 -0.02(-0.56%)
Apr 16, 2013 4.464 4.464 4.402 4.415 115,764 -0.01(-0.28%)
Apr 15, 2013 4.470 4.476 4.396 4.427 122,528 +0.00(+0.00%)
Apr 12, 2013 4.439 4.476 4.415 4.427 111,900 -0.04(-0.83%)
Apr 11, 2013 4.439 4.476 4.430 4.464 193,763 +0.07(+1.50%)
Apr 10, 2013 4.392 4.484 4.392 4.398 341,777 -0.02(-0.55%)
Apr 09, 2013 4.416 4.429 4.392 4.423 241,595 +0.01(+0.28%)
Apr 08, 2013 4.404 4.410 4.343 4.410 237,009 +0.05(+1.12%)
Apr 05, 2013 4.380 4.386 4.331 4.361 243,862 -0.04(-0.84%)
Apr 04, 2013 4.374 4.398 4.361 4.398 187,206 +0.01(+0.28%)
Apr 03, 2013 4.404 4.410 4.349 4.386 228,040 -0.02(-0.42%)
Apr 02, 2013 4.416 4.416 4.386 4.404 216,849 -0.01(-0.14%)
Apr 01, 2013 4.398 4.416 4.386 4.410 252,495 +0.00(+0.00%)
Mar 28, 2013 4.386 4.418 4.380 4.410 188,933 +0.03(+0.70%)
Mar 27, 2013 4.355 4.380 4.331 4.380 270,315 +0.02(+0.38%)
Mar 26, 2013 4.343 4.374 4.331 4.363 271,949 +0.04(+0.90%)
Mar 25, 2013 4.349 4.355 4.300 4.325 277,890 -0.02(-0.42%)
Mar 22, 2013 4.343 4.355 4.321 4.343 290,973 +0.01(+0.28%)
Mar 21, 2013 4.312 4.349 4.306 4.331 572,711 +0.02(+0.43%)
Mar 20, 2013 4.325 4.337 4.288 4.312 210,718 +0.02(+0.57%)
Mar 19, 2013 4.318 4.318 4.257 4.288 259,641 -0.02(-0.47%)
Mar 18, 2013 4.296 4.314 4.259 4.308 343,042 +0.00(+0.00%)
Mar 15, 2013 4.302 4.314 4.282 4.308 436,514 -0.01(-0.14%)
Mar 14, 2013 4.284 4.314 4.259 4.314 370,931 +0.02(+0.57%)
Mar 13, 2013 4.278 4.290 4.247 4.290 233,227 -0.01(-0.14%)
Mar 12, 2013 4.271 4.296 4.259 4.296 219,246 +0.01(+0.28%)
Mar 11, 2013 4.271 4.284 4.235 4.284 205,299 +0.00(+0.00%)
Mar 08, 2013 4.265 4.284 4.241 4.284 309,014 +0.02(+0.57%)
Mar 07, 2013 4.253 4.268 4.229 4.259 219,746 +0.01(+0.14%)
Mar 06, 2013 4.223 4.253 4.217 4.253 185,460 +0.03(+0.72%)
Mar 05, 2013 4.198 4.229 4.186 4.223 373,244 +0.04(+0.87%)
Mar 04, 2013 4.198 4.211 4.174 4.186 213,793 -0.02(-0.43%)
Mar 01, 2013 4.205 4.223 4.183 4.205 231,526 -0.01(-0.14%)
Feb 28, 2013 4.205 4.223 4.186 4.211 224,038 +0.02(+0.58%)
Feb 27, 2013 4.180 4.198 4.168 4.186 445,201 -0.02(-0.43%)
Feb 26, 2013 4.174 4.205 4.162 4.205 234,091 +0.02(+0.45%)
Feb 22, 2013 4.186 4.205 4.168 4.186 334,607 -0.00(-0.01%)
Feb 21, 2013 4.223 4.223 4.168 4.186 315,936 -0.04(-0.86%)
Feb 20, 2013 4.253 4.259 4.205 4.223 295,537 -0.04(-1.00%)
Feb 19, 2013 4.259 4.265 4.235 4.265 248,077 +0.02(+0.57%)
Feb 15, 2013 4.259 4.259 4.217 4.241 265,725 -0.01(-0.29%)
Feb 14, 2013 4.247 4.265 4.229 4.253 240,442 +0.00(+0.00%)
Feb 13, 2013 4.241 4.259 4.235 4.253 232,622 +0.02(+0.53%)
Feb 12, 2013 4.249 4.255 4.207 4.231 246,268 -0.01(-0.28%)
Feb 11, 2013 4.255 4.255 4.225 4.243 202,945 +0.01(+0.14%)
Feb 08, 2013 4.267 4.267 4.225 4.237 189,574 -0.02(-0.43%)
Feb 07, 2013 4.267 4.267 4.231 4.255 193,408 +0.00(+0.00%)
Feb 06, 2013 4.243 4.273 4.231 4.255 236,307 +0.02(+0.57%)
Feb 04, 2013 4.255 4.261 4.200 4.231 268,014 -0.04(-0.99%)
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.