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 (%)
Jan 31, 2014
4.811
4.869
4.784
4.843
134,706
-0.02(-0.40%)
Jan 30, 2014
4.837
4.863
4.811
4.863
166,662
+0.09(+1.78%)
Jan 29, 2014
4.804
4.830
4.771
4.778
216,438
-0.06(-1.22%)
Jan 28, 2014
4.830
4.856
4.804
4.837
220,213
-0.02(-0.40%)
Jan 27, 2014
4.896
4.909
4.824
4.856
229,819
-0.03(-0.67%)
Jan 24, 2014
4.994
5.013
4.889
4.889
204,250
-0.12(-2.35%)
Jan 23, 2014
5.013
5.027
4.994
5.007
151,074
-0.01(-0.26%)
Jan 22, 2014
4.994
5.020
4.994
5.020
177,760
+0.03(+0.52%)
Jan 21, 2014
5.020
5.040
4.981
4.994
171,369
-0.01(-0.13%)
Jan 17, 2014
5.007
5.000
5.000
5.000
305,886
+0.01(+0.26%)
Jan 16, 2014
5.000
5.000
4.974
4.987
186,097
+0.00(+0.00%)
Jan 15, 2014
4.941
5.007
4.935
4.987
464,288
+0.05(+1.06%)
Jan 14, 2014
4.935
4.955
4.909
4.935
227,138
+0.00(+0.00%)
Jan 13, 2014
4.941
4.955
4.922
4.935
351,138
+0.02(+0.36%)
Jan 10, 2014
4.989
5.008
4.852
4.917
409,535
+0.07(+1.48%)
Jan 09, 2014
4.813
4.859
4.813
4.846
181,371
+0.03(+0.68%)
Jan 08, 2014
4.813
4.833
4.794
4.813
111,787
+0.01(+0.14%)
Jan 07, 2014
4.781
4.807
4.781
4.807
117,076
+0.02(+0.41%)
Jan 06, 2014
4.768
4.787
4.761
4.787
128,497
+0.05(+0.96%)
Jan 03, 2014
4.735
4.755
4.729
4.742
95,448
+0.01(+0.14%)
Jan 02, 2014
4.735
4.742
4.703
4.735
173,502
+0.00(+0.00%)
Dec 31, 2013
4.755
4.735
4.735
4.735
167,583
+0.01(+0.14%)
Dec 30, 2013
4.761
4.768
4.722
4.729
168,513
-0.04(-0.82%)
Dec 27, 2013
4.807
4.813
4.748
4.768
119,888
-0.04(-0.81%)
Dec 26, 2013
4.813
4.833
4.807
4.807
118,247
-0.00(-0.09%)
Dec 24, 2013
4.755
4.813
4.748
4.811
114,743
+0.06(+1.32%)
Dec 23, 2013
4.703
4.774
4.703
4.748
145,663
+0.05(+0.97%)
Dec 20, 2013
4.651
4.703
4.638
4.703
142,771
+0.04(+0.84%)
Dec 19, 2013
4.625
4.664
4.612
4.664
196,272
+0.02(+0.42%)
Dec 18, 2013
4.618
4.644
4.605
4.644
233,950
+0.04(+0.85%)
Dec 17, 2013
4.546
4.612
4.534
4.605
287,582
+0.05(+1.00%)
Dec 16, 2013
4.507
4.579
4.507
4.559
153,553
+0.04(+0.81%)
Dec 13, 2013
4.592
4.592
4.520
4.523
192,806
-0.06(-1.36%)
Dec 12, 2013
4.605
4.605
4.579
4.585
132,103
-0.03(-0.56%)
Dec 11, 2013
4.618
4.631
4.585
4.612
174,280
+0.00(+0.10%)
Dec 10, 2013
4.581
4.607
4.568
4.607
159,807
+0.03(+0.56%)
Dec 09, 2013
4.581
4.588
4.555
4.581
204,099
+0.00(+0.00%)
Dec 06, 2013
4.581
4.594
4.568
4.581
116,220
+0.01(+0.28%)
Dec 05, 2013
4.581
4.581
4.542
4.568
147,162
+0.00(+0.00%)
Dec 04, 2013
4.568
4.578
4.549
4.568
171,485
-0.01(-0.28%)
Dec 03, 2013
4.626
4.639
4.568
4.581
276,115
-0.06(-1.39%)
Dec 02, 2013
4.633
4.659
4.633
4.646
119,549
-0.01(-0.14%)
Nov 29, 2013
4.639
4.665
4.607
4.652
169,114
+0.05(+0.98%)
Nov 27, 2013
4.600
4.633
4.581
4.607
148,442
+0.01(+0.28%)
Nov 26, 2013
4.600
4.607
4.568
4.594
154,128
+0.01(+0.26%)
Nov 25, 2013
4.588
4.613
4.575
4.582
123,444
-0.01(-0.26%)
Nov 22, 2013
4.581
4.620
4.575
4.594
131,135
+0.03(+0.57%)
Nov 21, 2013
4.588
4.597
4.568
4.568
132,058
-0.01(-0.28%)
Nov 20, 2013
4.588
4.607
4.562
4.581
129,804
-0.01(-0.28%)
Nov 19, 2013
4.594
4.620
4.588
4.594
133,407
-0.02(-0.42%)
Nov 18, 2013
4.620
4.646
4.594
4.613
111,235
+0.00(+0.00%)
Nov 15, 2013
4.639
4.762
4.600
4.613
312,830
-0.01(-0.28%)
Nov 14, 2013
4.620
4.646
4.620
4.626
122,404
+0.02(+0.38%)
Nov 12, 2013
4.641
4.641
4.583
4.609
104,932
-0.04(-0.77%)
Nov 11, 2013
4.577
4.647
4.558
4.645
135,350
+0.04(+0.92%)
Nov 08, 2013
4.532
4.622
4.513
4.602
304,388
+0.04(+0.99%)
Nov 07, 2013
4.558
4.564
4.500
4.558
252,301
+0.01(+0.28%)
Nov 06, 2013
4.570
4.609
4.545
4.545
101,195
-0.02(-0.42%)
Nov 05, 2013
4.596
4.615
4.564
4.564
109,143
-0.05(-1.11%)
Nov 04, 2013
4.609
4.622
4.596
4.615
52,517
+0.02(+0.42%)
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
.