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 (%)
Aug 24, 2018
5.690
5.690
5.690
0
+0.04(+0.71%)
Aug 23, 2018
5.680
5.690
5.640
5.650
81,714
-0.02(-0.35%)
Aug 22, 2018
5.640
5.680
5.625
5.670
96,162
+0.04(+0.71%)
Aug 21, 2018
5.600
5.640
5.600
5.630
238,684
+0.04(+0.72%)
Aug 20, 2018
5.620
5.650
5.580
5.590
183,089
-0.02(-0.36%)
Aug 17, 2018
5.580
5.620
5.580
5.610
87,600
+0.02(+0.36%)
Aug 16, 2018
5.620
5.620
5.570
5.590
175,449
-0.01(-0.18%)
Aug 15, 2018
5.610
5.610
5.550
5.600
236,402
+0.00(+0.00%)
Aug 14, 2018
5.620
5.630
5.600
5.600
223,290
-0.02(-0.41%)
Aug 13, 2018
5.633
5.653
5.593
5.623
409,713
-0.01(-0.18%)
Aug 10, 2018
5.643
5.663
5.613
5.633
100,835
-0.02(-0.35%)
Aug 09, 2018
5.673
5.673
5.643
5.653
142,828
+0.02(+0.35%)
Aug 08, 2018
5.603
5.643
5.603
5.633
78,282
+0.03(+0.53%)
Aug 07, 2018
5.593
5.643
5.590
5.603
103,441
+0.02(+0.36%)
Aug 06, 2018
5.583
5.593
5.573
5.583
113,946
+0.00(+0.00%)
Aug 03, 2018
5.554
5.583
5.544
5.583
163,253
+0.04(+0.72%)
Aug 02, 2018
5.544
5.554
5.524
5.544
145,656
+0.01(+0.18%)
Aug 01, 2018
5.564
5.564
5.534
5.534
144,258
-0.03(-0.53%)
Jul 31, 2018
5.544
5.564
5.534
5.564
114,338
+0.02(+0.36%)
Jul 30, 2018
5.534
5.547
5.514
5.544
117,929
+0.00(+0.00%)
Jul 27, 2018
5.573
5.583
5.534
5.544
97,911
-0.01(-0.18%)
Jul 26, 2018
5.544
5.583
5.534
5.554
147,538
-0.02(-0.36%)
Jul 25, 2018
5.564
5.593
5.534
5.573
64,508
+0.01(+0.18%)
Jul 24, 2018
5.593
5.608
5.564
5.564
72,777
-0.02(-0.36%)
Jul 23, 2018
5.554
5.583
5.534
5.583
98,446
+0.06(+1.08%)
Jul 20, 2018
5.544
5.564
5.514
5.524
164,514
-0.05(-0.89%)
Jul 19, 2018
5.554
5.603
5.535
5.573
167,835
+0.02(+0.36%)
Jul 18, 2018
5.524
5.583
5.514
5.554
165,417
+0.03(+0.54%)
Jul 17, 2018
5.504
5.534
5.504
5.524
68,869
+0.01(+0.18%)
Jul 16, 2018
5.504
5.514
5.504
5.514
69,767
+0.01(+0.18%)
Jul 13, 2018
5.534
5.534
5.504
5.504
98,467
-0.03(-0.54%)
Jul 12, 2018
5.514
5.534
5.494
5.534
117,258
+0.03(+0.49%)
Jul 11, 2018
5.507
5.527
5.491
5.507
104,784
-0.01(-0.18%)
Jul 10, 2018
5.487
5.517
5.487
5.517
148,858
+0.05(+0.90%)
Jul 09, 2018
5.468
5.497
5.468
5.468
106,501
+0.00(+0.00%)
Jul 06, 2018
5.468
5.487
5.448
5.468
108,303
+0.01(+0.18%)
Jul 05, 2018
5.497
5.497
5.448
5.458
107,763
-0.00(-0.09%)
Jul 03, 2018
5.463
5.463
5.463
0
-0.01(-0.27%)
Jul 02, 2018
5.497
5.527
5.448
5.477
239,724
-0.02(-0.36%)
Jun 29, 2018
5.497
5.497
5.463
5.497
134,602
+0.05(+0.90%)
Jun 28, 2018
5.477
5.477
5.428
5.448
168,669
-0.01(-0.18%)
Jun 27, 2018
5.507
5.517
5.448
5.458
66,098
-0.03(-0.54%)
Jun 26, 2018
5.477
5.517
5.477
5.487
67,203
+0.02(+0.36%)
Jun 25, 2018
5.576
5.576
5.468
5.468
163,304
-0.11(-1.94%)
Jun 22, 2018
5.586
5.605
5.566
5.576
58,499
+0.00(+0.00%)
Jun 21, 2018
5.595
5.615
5.566
5.576
38,519
-0.03(-0.53%)
Jun 20, 2018
5.586
5.615
5.586
5.605
75,871
+0.03(+0.53%)
Jun 19, 2018
5.605
5.605
5.566
5.576
58,599
-0.03(-0.53%)
Jun 18, 2018
5.605
5.615
5.605
5.605
43,235
-0.01(-0.18%)
Jun 15, 2018
5.635
5.576
5.615
96,826
-0.02(-0.35%)
Jun 14, 2018
5.635
5.645
5.625
5.635
182,167
+0.04(+0.65%)
Jun 13, 2018
5.618
5.637
5.598
5.598
107,110
-0.03(-0.52%)
Jun 12, 2018
5.637
5.657
5.618
5.628
73,035
-0.01(-0.17%)
Jun 11, 2018
5.657
5.667
5.628
5.637
390,561
-0.02(-0.34%)
Jun 08, 2018
5.579
5.662
5.559
5.657
406,670
+0.08(+1.40%)
Jun 07, 2018
5.569
5.579
5.559
5.579
140,072
+0.01(+0.18%)
Jun 06, 2018
5.559
5.569
112,511
-0.02(-0.35%)
Jun 05, 2018
5.589
5.618
5.579
5.589
79,451
+0.02(+0.35%)
Jun 04, 2018
5.559
5.598
5.555
5.569
111,594
+0.01(+0.18%)
Jun 01, 2018
5.550
5.559
5.501
5.559
167,634
+0.02(+0.35%)
May 31, 2018
5.559
5.559
5.511
5.540
123,179
+0.00(+0.00%)
May 30, 2018
5.550
5.550
5.530
5.540
71,703
+0.00(+0.00%)
May 29, 2018
5.550
5.559
5.501
5.540
92,250
-0.01(-0.18%)
May 25, 2018
5.550
5.550
5.550
0
-0.02(-0.35%)
May 24, 2018
5.540
5.569
5.530
5.569
93,226
+0.05(+0.88%)
May 23, 2018
5.530
5.550
5.511
5.520
116,874
-0.03(-0.53%)
May 22, 2018
5.530
5.569
5.530
5.550
337,778
+0.02(+0.35%)
May 21, 2018
5.511
5.569
5.501
5.530
206,168
+0.01(+0.18%)
May 18, 2018
5.520
5.550
5.511
5.520
60,161
-0.02(-0.35%)
May 17, 2018
5.550
5.550
5.511
5.540
76,600
+0.00(+0.00%)
May 16, 2018
5.520
5.559
5.520
5.540
58,867
+0.01(+0.18%)
May 15, 2018
5.540
5.559
5.511
5.530
67,290
-0.02(-0.35%)
May 14, 2018
5.579
5.608
5.540
5.550
94,522
+0.01(+0.12%)
May 11, 2018
5.553
5.591
5.523
5.543
167,399
+0.00(+0.00%)
May 10, 2018
5.611
5.616
5.504
5.543
182,776
-0.05(-0.87%)
May 09, 2018
5.553
5.601
5.523
5.591
172,158
+0.04(+0.70%)
May 08, 2018
5.533
5.553
5.487
5.553
131,319
+0.04(+0.70%)
May 07, 2018
5.504
5.543
5.504
5.514
73,303
+0.00(+0.00%)
May 04, 2018
5.456
5.543
5.456
5.514
125,109
+0.04(+0.71%)
May 03, 2018
5.504
5.504
5.427
5.475
156,025
-0.03(-0.53%)
May 02, 2018
5.494
5.514
5.465
5.504
95,107
+0.01(+0.18%)
May 01, 2018
5.465
5.494
5.456
5.494
121,216
+0.03(+0.53%)
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%)
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
.