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 (%)
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.
 
 
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.