Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2013 4.622 4.628 4.577 4.590 146,205 -0.04(-0.83%)
Oct 30, 2013 4.622 4.647 4.615 4.628 149,020 +0.00(+0.00%)
Oct 29, 2013 4.641 4.647 4.609 4.628 88,932 -0.01(-0.14%)
Oct 28, 2013 4.641 4.667 4.609 4.635 93,731 -0.02(-0.41%)
Oct 25, 2013 4.602 4.660 4.583 4.654 194,073 +0.06(+1.26%)
Oct 24, 2013 4.590 4.647 4.590 4.596 141,059 +0.00(+0.00%)
Oct 23, 2013 4.532 4.609 4.500 4.596 139,484 +0.05(+1.13%)
Oct 22, 2013 4.538 4.564 4.525 4.545 167,392 -0.00(-0.00%)
Oct 21, 2013 4.506 4.558 4.506 4.545 121,397 +0.04(+1.00%)
Oct 18, 2013 4.506 4.538 4.493 4.500 211,423 -0.02(-0.43%)
Oct 17, 2013 4.448 4.532 4.436 4.519 235,983 +0.06(+1.44%)
Oct 16, 2013 4.416 4.458 4.416 4.455 70,150 +0.05(+1.24%)
Oct 15, 2013 4.429 4.442 4.391 4.400 100,922 -0.04(-0.84%)
Oct 14, 2013 4.403 4.442 4.397 4.438 78,572 +0.01(+0.34%)
Oct 11, 2013 4.448 4.455 4.423 4.423 177,809 -0.04(-1.01%)
Oct 10, 2013 4.391 4.481 4.365 4.468 243,135 +0.10(+2.31%)
Oct 09, 2013 4.354 4.373 4.348 4.367 103,287 -0.02(-0.44%)
Oct 08, 2013 4.405 4.405 4.367 4.386 284,160 -0.02(-0.43%)
Oct 07, 2013 4.424 4.431 4.405 4.405 159,905 -0.04(-0.86%)
Oct 04, 2013 4.412 4.443 4.412 4.443 148,914 +0.04(+1.01%)
Oct 03, 2013 4.405 4.424 4.392 4.399 107,718 -0.03(-0.72%)
Oct 02, 2013 4.322 4.437 4.322 4.431 240,782 -0.01(-0.22%)
Oct 01, 2013 4.405 4.450 4.405 4.440 188,663 +0.03(+0.65%)
Sep 27, 2013 4.399 4.412 4.380 4.412 79,290 +0.01(+0.29%)
Sep 26, 2013 4.392 4.424 4.392 4.399 145,116 +0.00(+0.00%)
Sep 25, 2013 4.386 4.418 4.386 4.399 154,647 +0.01(+0.15%)
Sep 24, 2013 4.399 4.424 4.380 4.392 160,819 -0.01(-0.14%)
Sep 23, 2013 4.418 4.431 4.392 4.399 121,389 -0.02(-0.43%)
Sep 20, 2013 4.418 4.450 4.418 4.418 136,219 -0.03(-0.57%)
Sep 19, 2013 4.418 4.450 4.417 4.443 202,542 +0.01(+0.29%)
Sep 18, 2013 4.386 4.431 4.361 4.431 131,442 +0.06(+1.31%)
Sep 17, 2013 4.367 4.437 4.367 4.373 204,650 -0.01(-0.29%)
Sep 16, 2013 4.418 4.412 4.367 4.386 134,374 +0.00(+0.00%)
Sep 13, 2013 4.354 4.386 4.329 4.386 129,700 +0.01(+0.29%)
Sep 12, 2013 4.361 4.380 4.348 4.373 159,086 +0.00(+0.00%)
Sep 11, 2013 4.348 4.373 4.335 4.373 97,744 +0.02(+0.41%)
Sep 10, 2013 4.350 4.375 4.337 4.355 176,889 -0.01(-0.16%)
Sep 09, 2013 4.331 4.362 4.312 4.362 162,760 +0.02(+0.44%)
Sep 06, 2013 4.337 4.350 4.312 4.343 150,467 +0.01(+0.15%)
Sep 05, 2013 4.318 4.337 4.312 4.337 84,489 +0.01(+0.29%)
Sep 04, 2013 4.305 4.343 4.299 4.324 81,425 +0.01(+0.15%)
Sep 03, 2013 4.305 4.331 4.293 4.318 144,957 +0.03(+0.74%)
Aug 30, 2013 4.293 4.331 4.280 4.286 119,476 +0.01(+0.30%)
Aug 29, 2013 4.305 4.305 4.274 4.274 111,718 -0.02(-0.44%)
Aug 28, 2013 4.286 4.316 4.242 4.293 120,247 -0.01(-0.15%)
Aug 27, 2013 4.293 4.318 4.287 4.299 81,523 -0.03(-0.73%)
Aug 26, 2013 4.337 4.356 4.324 4.331 120,520 -0.01(-0.29%)
Aug 23, 2013 4.305 4.356 4.305 4.343 135,865 +0.03(+0.59%)
Aug 22, 2013 4.267 4.331 4.267 4.318 113,261 +0.06(+1.34%)
Aug 21, 2013 4.305 4.312 4.255 4.261 139,613 -0.04(-0.88%)
Aug 20, 2013 4.274 4.331 4.274 4.299 76,175 +0.01(+0.30%)
Aug 19, 2013 4.318 4.362 4.274 4.286 104,176 -0.04(-1.02%)
Aug 16, 2013 4.375 4.400 4.319 4.331 167,981 -0.04(-0.87%)
Aug 15, 2013 4.381 4.419 4.337 4.369 177,437 -0.05(-1.15%)
Aug 14, 2013 4.426 4.438 4.388 4.419 82,268 -0.01(-0.14%)
Aug 13, 2013 4.438 4.461 4.426 4.426 97,272 -0.01(-0.33%)
Aug 12, 2013 4.423 4.453 4.415 4.440 95,218 +0.01(+0.14%)
Aug 09, 2013 4.453 4.465 4.428 4.434 86,912 -0.02(-0.42%)
Aug 08, 2013 4.484 4.484 4.434 4.453 98,457 -0.04(-0.98%)
Aug 07, 2013 4.459 4.497 4.440 4.497 78,943 +0.04(+0.85%)
Aug 06, 2013 4.459 4.484 4.453 4.459 71,904 -0.03(-0.70%)
Aug 05, 2013 4.491 4.511 4.472 4.491 74,869 -0.03(-0.56%)
Aug 02, 2013 4.509 4.528 4.497 4.516 88,648 -0.03(-0.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.