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, 2018 5.475 5.494 5.436 5.465 207,825 +0.01(+0.18%)
Apr 27, 2018 5.456 5.475 5.427 5.456 96,866 +0.01(+0.18%)
Apr 26, 2018 5.427 5.446 5.407 5.446 131,234 +0.05(+0.90%)
Apr 25, 2018 5.388 5.417 5.372 5.398 50,040 -0.01(-0.18%)
Apr 24, 2018 5.456 5.456 5.378 5.407 249,997 -0.03(-0.53%)
Apr 23, 2018 5.436 5.475 5.427 5.436 108,695 -0.02(-0.35%)
Apr 20, 2018 5.494 5.494 5.446 5.456 91,868 -0.05(-0.88%)
Apr 19, 2018 5.553 5.553 5.475 5.504 89,831 -0.05(-0.87%)
Apr 18, 2018 5.543 5.553 5.514 5.553 89,682 +0.03(+0.53%)
Apr 17, 2018 5.465 5.533 5.448 5.523 196,607 +0.09(+1.60%)
Apr 16, 2018 5.446 5.456 5.398 5.436 125,225 -0.01(-0.18%)
Apr 13, 2018 5.475 5.485 5.427 5.446 42,672 -0.01(-0.18%)
Apr 12, 2018 5.465 5.475 5.436 5.456 26,707 +0.02(+0.30%)
Apr 11, 2018 5.382 5.459 5.382 5.439 119,384 +0.03(+0.53%)
Apr 10, 2018 5.372 5.439 5.343 5.411 237,187 +0.07(+1.26%)
Apr 09, 2018 5.372 5.420 5.334 5.343 317,151 -0.01(-0.18%)
Apr 06, 2018 5.353 5.391 5.322 5.353 368,695 +0.00(+0.00%)
Apr 05, 2018 5.363 5.367 5.324 5.353 89,014 +0.00(+0.00%)
Apr 04, 2018 5.286 5.353 5.248 5.353 99,787 +0.05(+0.90%)
Apr 03, 2018 5.276 5.310 5.267 5.305 178,594 +0.02(+0.36%)
Apr 02, 2018 5.343 5.353 5.276 5.286 146,772 -0.09(-1.61%)
Mar 29, 2018 5.372 5.372 5.372 0 +0.07(+1.27%)
Mar 28, 2018 5.295 5.334 5.286 5.305 112,042 -0.01(-0.18%)
Mar 27, 2018 5.343 5.401 5.305 5.315 189,808 -0.05(-0.89%)
Mar 26, 2018 5.334 5.372 5.219 5.363 887,925 +0.07(+1.27%)
Mar 23, 2018 5.401 5.430 5.295 5.295 137,005 -0.13(-2.47%)
Mar 22, 2018 5.506 5.506 5.411 5.430 67,260 -0.10(-1.74%)
Mar 21, 2018 5.468 5.526 5.468 5.526 60,685 +0.06(+1.05%)
Mar 20, 2018 5.468 5.497 5.468 5.468 101,165 +0.00(+0.00%)
Mar 19, 2018 5.526 5.526 5.439 5.468 179,393 -0.08(-1.38%)
Mar 16, 2018 5.554 5.554 5.535 5.545 78,729 -0.01(-0.17%)
Mar 15, 2018 5.516 5.574 5.516 5.554 89,637 +0.03(+0.52%)
Mar 14, 2018 5.574 5.583 5.526 5.526 63,133 -0.01(-0.23%)
Mar 13, 2018 5.567 5.614 5.538 5.538 252,412 -0.03(-0.51%)
Mar 12, 2018 5.595 5.605 5.538 5.567 206,264 -0.03(-0.51%)
Mar 09, 2018 5.567 5.619 5.567 5.595 97,176 +0.03(+0.51%)
Mar 08, 2018 5.538 5.576 5.519 5.567 161,248 +0.03(+0.52%)
Mar 07, 2018 5.538 5.471 5.538 213,067 +0.04(+0.69%)
Mar 06, 2018 5.510 5.519 5.472 5.500 148,466 -0.01(-0.17%)
Mar 05, 2018 5.481 5.510 5.443 5.510 119,358 +0.02(+0.35%)
Mar 02, 2018 5.433 5.510 5.414 5.491 84,264 +0.02(+0.35%)
Mar 01, 2018 5.519 5.538 5.443 5.472 298,897 -0.04(-0.69%)
Feb 28, 2018 5.510 5.548 5.481 5.510 120,418 +0.03(+0.52%)
Feb 27, 2018 5.529 5.548 5.481 5.481 122,956 -0.05(-0.86%)
Feb 26, 2018 5.548 5.548 5.519 5.529 100,190 +0.00(+0.00%)
Feb 23, 2018 5.472 5.529 5.467 5.529 127,090 +0.10(+1.75%)
Feb 22, 2018 5.472 5.511 5.419 5.433 108,804 -0.04(-0.70%)
Feb 21, 2018 5.462 5.548 5.462 5.472 58,387 +0.00(+0.00%)
Feb 20, 2018 5.500 5.529 5.452 5.472 113,778 -0.03(-0.52%)
Feb 16, 2018 5.500 5.500 5.500 0 +0.03(+0.52%)
Feb 15, 2018 5.443 5.472 5.414 5.472 177,273 +0.05(+0.88%)
Feb 14, 2018 5.405 5.443 5.367 5.424 216,771 +0.01(+0.12%)
Feb 13, 2018 5.398 5.436 5.398 5.417 104,455 +0.01(+0.17%)
Feb 12, 2018 5.417 5.455 5.380 5.408 200,056 +0.02(+0.35%)
Feb 09, 2018 5.408 5.420 5.266 5.389 231,758 -0.02(-0.35%)
Feb 08, 2018 5.483 5.503 5.427 5.408 207,070 -0.08(-1.55%)
Feb 07, 2018 5.427 5.587 5.427 5.493 442,392 +0.04(+0.69%)
Feb 06, 2018 5.229 5.471 5.191 5.455 434,917 +0.12(+2.30%)
Feb 05, 2018 5.502 5.559 5.096 5.332 550,016 -0.24(-4.24%)
Feb 02, 2018 5.700 5.700 5.531 5.568 238,289 -0.13(-2.32%)
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.