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 (%)
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%)
Feb 01, 2018
5.729
5.742
5.682
5.700
105,951
-0.05(-0.82%)
Jan 31, 2018
5.738
5.776
5.719
5.748
89,600
+0.02(+0.33%)
Jan 30, 2018
5.776
5.785
5.710
5.729
225,323
-0.07(-1.14%)
Jan 29, 2018
5.842
5.843
5.785
5.795
105,415
-0.07(-1.13%)
Jan 26, 2018
5.851
5.861
5.795
5.861
102,686
+0.02(+0.32%)
Jan 25, 2018
5.842
5.842
5.814
5.842
111,676
+0.03(+0.49%)
Jan 24, 2018
5.833
5.851
5.814
5.814
108,963
-0.03(-0.48%)
Jan 23, 2018
5.814
5.842
5.776
5.842
96,943
+0.04(+0.65%)
Jan 22, 2018
5.785
5.814
5.748
5.804
241,865
+0.01(+0.16%)
Jan 19, 2018
5.776
5.804
5.738
5.795
279,745
+0.03(+0.49%)
Jan 18, 2018
5.804
5.804
5.757
5.766
165,306
-0.05(-0.81%)
Jan 17, 2018
5.804
5.833
5.804
5.814
144,243
+0.02(+0.33%)
Jan 16, 2018
5.804
5.820
5.785
5.795
89,513
-0.01(-0.16%)
Jan 12, 2018
5.804
5.804
5.804
0
+0.01(+0.16%)
Jan 11, 2018
5.757
5.804
5.757
5.795
70,335
+0.03(+0.61%)
Jan 10, 2018
5.722
5.788
5.722
5.760
322,886
+0.00(+0.00%)
Jan 09, 2018
5.732
5.769
5.732
5.760
310,237
+0.02(+0.33%)
Jan 08, 2018
5.732
5.779
5.713
5.741
390,660
+0.01(+0.16%)
Jan 05, 2018
5.694
5.732
5.694
5.732
160,806
+0.05(+0.82%)
Jan 04, 2018
5.676
5.704
5.657
5.685
198,145
+0.03(+0.50%)
Jan 03, 2018
5.638
5.685
5.638
5.657
179,047
+0.00(+0.00%)
Jan 02, 2018
5.619
5.666
5.619
5.657
195,646
+0.05(+0.83%)
Dec 29, 2017
5.610
5.610
5.610
0
+0.00(+0.00%)
Dec 28, 2017
5.619
5.619
5.591
5.610
220,262
+0.00(+0.00%)
Dec 27, 2017
5.638
5.647
5.601
5.610
150,710
-0.02(-0.33%)
Dec 26, 2017
5.638
5.638
5.601
5.629
129,673
-0.02(-0.33%)
Dec 22, 2017
5.638
5.666
5.633
5.647
152,055
+0.00(+0.00%)
Dec 21, 2017
5.601
5.648
5.591
5.647
138,975
+0.07(+1.17%)
Dec 20, 2017
5.591
5.610
5.573
5.582
309,234
-0.02(-0.33%)
Dec 19, 2017
5.601
5.619
5.582
5.601
211,929
-0.02(-0.33%)
Dec 18, 2017
5.591
5.629
5.582
5.619
433,194
+0.03(+0.50%)
Dec 15, 2017
5.573
5.607
5.563
5.591
396,133
+0.02(+0.34%)
Dec 14, 2017
5.610
5.615
5.563
5.573
243,559
-0.00(-0.05%)
Dec 13, 2017
5.585
5.603
5.566
5.575
117,483
+0.01(+0.17%)
Dec 12, 2017
5.575
5.594
5.557
5.566
163,369
-0.02(-0.33%)
Dec 11, 2017
5.585
5.594
5.566
5.585
336,415
-0.02(-0.33%)
Dec 08, 2017
5.585
5.613
5.585
5.603
82,856
+0.01(+0.17%)
Dec 07, 2017
5.585
5.613
5.585
5.594
55,219
+0.00(+0.00%)
Dec 06, 2017
5.594
5.622
5.585
5.594
99,996
+0.00(+0.00%)
Dec 05, 2017
5.603
5.613
5.585
5.594
248,092
+0.02(+0.33%)
Dec 04, 2017
5.640
5.640
5.566
5.575
98,092
-0.03(-0.50%)
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
.