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, 2010 4.436 4.450 4.366 4.375 226,594 -0.04(-0.85%)
Apr 29, 2010 4.446 4.455 4.408 4.413 342,588 -0.01(-0.21%)
Apr 28, 2010 4.478 4.478 4.422 4.422 553,411 -0.03(-0.74%)
Apr 27, 2010 4.488 4.549 4.441 4.455 443,811 -0.01(-0.21%)
Apr 26, 2010 4.422 4.488 4.399 4.464 210,950 +0.07(+1.49%)
Apr 23, 2010 4.338 4.408 4.338 4.399 191,903 +0.08(+1.74%)
Apr 22, 2010 4.314 4.347 4.305 4.324 325,573 +0.01(+0.22%)
Apr 21, 2010 4.361 4.399 4.314 4.314 315,301 +0.00(+0.00%)
Apr 20, 2010 4.314 4.502 4.291 4.314 358,392 +0.00(+0.00%)
Apr 19, 2010 4.296 4.314 4.272 4.314 186,736 +0.02(+0.44%)
Apr 16, 2010 4.347 4.356 4.253 4.296 366,683 -0.05(-1.19%)
Apr 15, 2010 4.324 4.371 4.291 4.347 368,975 +0.01(+0.22%)
Apr 14, 2010 4.446 4.450 4.333 4.338 465,524 -0.06(-1.39%)
Apr 13, 2010 4.389 4.427 4.371 4.399 289,228 +0.03(+0.71%)
Apr 12, 2010 4.326 4.368 4.326 4.368 367,938 +0.07(+1.52%)
Apr 09, 2010 4.247 4.307 4.233 4.302 482,343 +0.08(+1.87%)
Apr 08, 2010 4.153 4.223 4.121 4.223 331,962 +0.08(+2.02%)
Apr 07, 2010 4.149 4.158 4.111 4.139 250,682 +0.01(+0.34%)
Apr 06, 2010 4.070 4.136 4.070 4.125 277,904 +0.03(+0.80%)
Apr 05, 2010 4.074 4.121 4.065 4.093 240,230 -0.00(-0.11%)
Apr 01, 2010 4.070 4.098 4.098 4.098 366,174 +0.04(+0.92%)
Mar 31, 2010 4.070 4.093 4.051 4.060 176,745 -0.01(-0.34%)
Mar 30, 2010 4.051 4.111 4.046 4.074 265,364 +0.02(+0.46%)
Mar 29, 2010 4.042 4.093 4.009 4.056 221,375 +0.01(+0.35%)
Mar 26, 2010 4.042 4.070 3.995 4.042 271,160 +0.01(+0.24%)
Mar 25, 2010 4.028 4.051 4.028 4.032 252,280 +0.01(+0.23%)
Mar 24, 2010 4.028 4.037 4.014 4.023 221,214 -0.01(-0.35%)
Mar 23, 2010 4.000 4.037 3.990 4.037 171,077 +0.05(+1.17%)
Mar 22, 2010 3.986 4.028 3.967 3.990 246,013 -0.00(-0.12%)
Mar 19, 2010 4.023 4.032 3.981 3.995 294,741 -0.02(-0.46%)
Mar 18, 2010 3.981 4.037 3.981 4.014 185,501 +0.03(+0.70%)
Mar 17, 2010 4.018 4.037 3.986 3.986 391,268 -0.03(-0.81%)
Mar 16, 2010 3.995 4.051 3.990 4.018 269,719 +0.01(+0.35%)
Mar 15, 2010 4.014 4.018 3.986 4.004 171,133 -0.02(-0.46%)
Mar 12, 2010 4.018 4.023 3.990 4.023 91,307 +0.02(+0.47%)
Mar 11, 2010 3.981 4.023 3.962 4.004 213,689 +0.01(+0.19%)
Mar 10, 2010 4.001 4.020 3.983 3.997 337,634 +0.00(+0.00%)
Mar 09, 2010 3.969 4.020 3.969 3.997 192,329 -0.01(-0.35%)
Mar 08, 2010 4.006 4.043 3.969 4.011 320,664 -0.04(-1.03%)
Mar 05, 2010 3.914 4.052 3.872 4.052 217,287 +0.17(+4.40%)
Mar 04, 2010 3.872 3.960 3.872 3.881 153,554 -0.02(-0.59%)
Mar 03, 2010 3.932 3.974 3.890 3.904 215,353 +0.00(+0.00%)
Mar 02, 2010 3.886 3.914 3.871 3.904 125,044 +0.02(+0.60%)
Mar 01, 2010 3.826 3.881 3.807 3.881 272,095 +0.10(+2.56%)
Feb 26, 2010 3.793 3.803 3.752 3.784 181,586 +0.02(+0.61%)
Feb 25, 2010 3.784 3.798 3.678 3.761 419,718 -0.01(-0.32%)
Feb 24, 2010 3.784 3.812 3.766 3.773 191,872 +0.02(+0.44%)
Feb 23, 2010 3.752 3.775 3.701 3.756 280,203 +0.03(+0.74%)
Feb 22, 2010 3.849 3.853 3.724 3.729 215,768 -0.08(-2.06%)
Feb 19, 2010 3.844 3.853 3.752 3.807 232,738 +0.03(+0.73%)
Feb 18, 2010 3.715 3.807 3.715 3.780 172,810 +0.05(+1.36%)
Feb 17, 2010 3.743 3.752 3.720 3.729 164,635 -0.01(-0.25%)
Feb 16, 2010 3.669 3.756 3.669 3.738 173,838 +0.08(+2.15%)
Feb 12, 2010 3.659 3.659 3.659 3.659 146,520 -0.01(-0.38%)
Feb 11, 2010 3.650 3.710 3.636 3.673 156,907 +0.01(+0.18%)
Feb 10, 2010 3.701 3.706 3.641 3.667 152,093 -0.01(-0.22%)
Feb 09, 2010 3.629 3.684 3.629 3.675 165,554 +0.07(+2.01%)
Feb 08, 2010 3.712 3.712 3.592 3.603 256,924 -0.07(-1.85%)
Feb 05, 2010 3.689 3.712 3.547 3.670 427,633 -0.02(-0.50%)
Feb 04, 2010 3.799 3.826 3.689 3.689 280,606 -0.16(-4.28%)
Feb 03, 2010 3.913 3.954 3.826 3.854 294,794 -0.04(-0.94%)
Feb 02, 2010 3.822 3.909 3.794 3.890 304,058 +0.16(+4.17%)
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.