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 (%)
Mar 31, 2017
5.333
5.343
5.316
5.342
175,695
+0.02(+0.33%)
Mar 30, 2017
5.316
5.324
5.290
5.324
101,863
+0.01(+0.16%)
Mar 29, 2017
5.316
5.333
5.281
5.316
226,129
-0.02(-0.33%)
Mar 28, 2017
5.316
5.333
5.298
5.333
215,025
+0.00(+0.00%)
Mar 27, 2017
5.290
5.351
5.260
5.333
145,488
+0.04(+0.83%)
Mar 24, 2017
5.307
5.342
5.281
5.290
128,533
-0.03(-0.66%)
Mar 23, 2017
5.368
5.377
5.281
5.324
213,478
+0.00(+0.00%)
Mar 22, 2017
5.263
5.324
5.263
5.324
114,998
+0.03(+0.66%)
Mar 21, 2017
5.394
5.420
5.263
5.290
166,194
-0.10(-1.94%)
Mar 20, 2017
5.438
5.438
5.386
5.394
164,780
-0.03(-0.64%)
Mar 17, 2017
5.394
5.438
5.358
5.429
217,945
+0.07(+1.30%)
Mar 16, 2017
5.351
5.386
5.272
5.359
349,680
+0.04(+0.82%)
Mar 15, 2017
5.211
5.342
5.202
5.316
119,491
+0.10(+1.84%)
Mar 14, 2017
5.333
5.333
5.220
5.220
220,165
-0.13(-2.45%)
Mar 13, 2017
5.412
5.414
5.307
5.351
158,629
-0.04(-0.70%)
Mar 10, 2017
5.328
5.414
5.321
5.388
167,184
+0.07(+1.30%)
Mar 09, 2017
5.397
5.401
5.310
5.319
176,085
-0.08(-1.45%)
Mar 08, 2017
5.406
5.423
5.388
5.397
131,442
-0.02(-0.32%)
Mar 07, 2017
5.414
5.428
5.397
5.414
167,381
-0.03(-0.64%)
Mar 06, 2017
5.458
5.492
5.423
5.449
192,020
-0.02(-0.32%)
Mar 03, 2017
5.475
5.484
5.423
5.466
145,231
+0.03(+0.48%)
Mar 02, 2017
5.440
5.510
5.440
5.440
326,245
-0.01(-0.16%)
Mar 01, 2017
5.432
5.458
5.432
5.449
106,517
+0.03(+0.64%)
Feb 28, 2017
5.406
5.423
5.397
5.414
155,891
+0.01(+0.16%)
Feb 27, 2017
5.397
5.432
5.388
5.406
226,645
-0.01(-0.16%)
Feb 24, 2017
5.380
5.423
5.371
5.414
169,684
+0.02(+0.32%)
Feb 23, 2017
5.423
5.423
5.371
5.397
193,959
+0.01(+0.16%)
Feb 22, 2017
5.449
5.449
5.354
5.388
224,624
+0.00(+0.00%)
Feb 21, 2017
5.423
5.458
5.362
5.388
242,550
-0.02(-0.32%)
Feb 17, 2017
5.406
5.406
5.406
0
+0.00(+0.00%)
Feb 16, 2017
5.406
5.449
5.380
5.406
240,317
-0.03(-0.48%)
Feb 15, 2017
5.354
5.432
5.344
5.432
485,306
+0.07(+1.29%)
Feb 14, 2017
5.458
5.466
5.362
5.362
137,411
-0.10(-1.90%)
Feb 13, 2017
5.432
5.466
5.406
5.466
408,142
+0.09(+1.73%)
Feb 10, 2017
5.382
5.554
5.365
5.374
336,365
-0.01(-0.16%)
Feb 09, 2017
5.270
5.382
5.262
5.382
425,942
+0.10(+1.96%)
Feb 08, 2017
5.236
5.296
5.236
5.279
198,762
+0.03(+0.49%)
Feb 07, 2017
5.262
5.279
5.236
5.253
148,797
-0.03(-0.49%)
Feb 06, 2017
5.244
5.287
5.244
5.279
188,866
+0.03(+0.49%)
Feb 03, 2017
5.219
5.279
5.201
5.253
135,644
+0.04(+0.83%)
Feb 02, 2017
5.176
5.227
5.176
5.210
219,209
+0.02(+0.33%)
Feb 01, 2017
5.184
5.236
5.184
5.193
274,188
-0.01(-0.17%)
Jan 31, 2017
5.193
5.219
5.176
5.201
257,420
+0.02(+0.33%)
Jan 30, 2017
5.141
5.227
5.115
5.184
268,313
+0.05(+1.01%)
Jan 27, 2017
5.167
5.167
5.132
5.132
224,419
-0.03(-0.67%)
Jan 26, 2017
5.184
5.201
5.167
5.167
194,234
-0.03(-0.66%)
Jan 25, 2017
5.201
5.218
5.184
5.201
215,572
+0.02(+0.33%)
Jan 24, 2017
5.167
5.218
5.158
5.184
81,678
+0.02(+0.33%)
Jan 23, 2017
5.150
5.184
5.132
5.167
123,949
+0.03(+0.50%)
Jan 20, 2017
5.124
5.149
5.107
5.141
71,563
+0.03(+0.50%)
Jan 19, 2017
5.107
5.167
5.107
5.115
130,933
-0.02(-0.34%)
Jan 18, 2017
5.132
5.167
5.098
5.132
95,201
-0.02(-0.33%)
Jan 17, 2017
5.167
5.184
5.115
5.150
282,291
-0.03(-0.50%)
Jan 13, 2017
5.176
5.176
5.176
0
+0.03(+0.50%)
Jan 12, 2017
5.132
5.167
5.132
5.150
212,188
+0.00(+0.00%)
Jan 11, 2017
5.141
5.176
5.107
5.150
147,394
-0.00(-0.05%)
Jan 10, 2017
5.144
5.161
5.127
5.152
159,166
+0.01(+0.17%)
Jan 09, 2017
5.110
5.169
5.110
5.144
224,281
+0.03(+0.50%)
Jan 06, 2017
5.058
5.135
5.041
5.118
249,578
+0.03(+0.67%)
Jan 05, 2017
5.033
5.084
5.033
5.084
74,178
+0.04(+0.85%)
Jan 04, 2017
4.990
5.050
4.990
5.041
98,945
+0.04(+0.85%)
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
.