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 (%)
Mar 31, 2011 5.019 5.039 4.978 4.984 93,840 -0.01(-0.20%)
Mar 30, 2011 5.055 5.060 4.994 4.994 132,514 -0.06(-1.11%)
Mar 29, 2011 5.024 5.055 4.994 5.050 119,590 +0.03(+0.51%)
Mar 28, 2011 5.060 5.095 5.024 5.024 132,605 -0.04(-0.70%)
Mar 25, 2011 5.055 5.070 5.039 5.060 165,092 -0.02(-0.30%)
Mar 24, 2011 5.141 5.146 5.060 5.075 177,214 -0.05(-0.89%)
Mar 23, 2011 5.100 5.283 5.075 5.121 531,229 +0.08(+1.61%)
Mar 22, 2011 5.070 5.085 5.034 5.039 174,710 -0.02(-0.40%)
Mar 21, 2011 5.038 5.070 5.038 5.060 167,112 +0.08(+1.63%)
Mar 18, 2011 4.973 5.029 4.973 4.978 97,182 +0.03(+0.62%)
Mar 17, 2011 4.953 4.978 4.933 4.948 122,063 +0.03(+0.62%)
Mar 16, 2011 4.958 5.009 4.913 4.918 197,526 -0.04(-0.82%)
Mar 15, 2011 4.913 5.019 4.907 4.958 308,706 -0.06(-1.21%)
Mar 14, 2011 5.050 5.080 5.014 5.019 181,092 -0.06(-1.10%)
Mar 11, 2011 5.110 5.110 5.060 5.075 220,845 -0.05(-0.93%)
Mar 10, 2011 5.082 5.138 5.072 5.122 208,995 +0.05(+0.89%)
Mar 09, 2011 5.117 5.117 5.067 5.077 261,123 -0.02(-0.30%)
Mar 08, 2011 5.062 5.092 5.052 5.092 153,111 +0.05(+1.00%)
Mar 07, 2011 5.082 5.112 5.036 5.042 274,918 -0.03(-0.63%)
Mar 04, 2011 5.067 5.087 5.037 5.074 206,577 +0.01(+0.13%)
Mar 03, 2011 5.037 5.077 5.022 5.067 218,757 +0.04(+0.80%)
Mar 02, 2011 4.966 5.027 4.966 5.027 203,820 +0.04(+0.71%)
Mar 01, 2011 4.951 5.017 4.951 4.991 319,673 +0.01(+0.20%)
Feb 28, 2011 4.956 4.981 4.926 4.981 212,361 +0.08(+1.54%)
Feb 25, 2011 4.850 4.906 4.840 4.906 171,051 +0.06(+1.14%)
Feb 24, 2011 4.764 4.850 4.764 4.850 170,175 +0.06(+1.26%)
Feb 23, 2011 4.754 4.790 4.739 4.790 236,267 +0.06(+1.28%)
Feb 22, 2011 4.775 4.820 4.704 4.729 237,937 -0.10(-1.99%)
Feb 18, 2011 4.835 4.865 4.820 4.825 154,391 -0.03(-0.62%)
Feb 17, 2011 4.820 4.880 4.820 4.855 77,302 +0.02(+0.31%)
Feb 16, 2011 4.855 4.865 4.815 4.840 196,148 -0.01(-0.21%)
Feb 15, 2011 4.845 4.855 4.830 4.850 116,602 -0.02(-0.31%)
Feb 14, 2011 4.830 4.885 4.830 4.865 126,866 +0.01(+0.10%)
Feb 11, 2011 4.860 4.880 4.800 4.860 154,131 -0.00(-0.04%)
Feb 10, 2011 4.857 4.877 4.832 4.862 143,739 -0.01(-0.10%)
Feb 09, 2011 4.887 4.907 4.867 4.867 149,796 -0.01(-0.10%)
Feb 08, 2011 4.882 4.906 4.872 4.872 136,220 -0.04(-0.71%)
Feb 07, 2011 4.907 4.922 4.867 4.907 189,139 -0.04(-0.81%)
Feb 04, 2011 4.837 4.947 4.807 4.947 150,081 +0.13(+2.60%)
Feb 03, 2011 4.832 4.862 4.822 4.822 98,584 -0.02(-0.41%)
Feb 02, 2011 4.852 4.887 4.827 4.842 151,190 +0.00(+0.00%)
Feb 01, 2011 4.817 4.857 4.817 4.842 147,533 +0.03(+0.55%)
Jan 31, 2011 4.817 4.827 4.787 4.816 86,060 +0.05(+1.02%)
Jan 28, 2011 4.812 4.812 4.757 4.767 102,832 -0.04(-0.83%)
Jan 27, 2011 4.817 4.837 4.787 4.807 146,864 +0.00(+0.00%)
Jan 26, 2011 4.847 4.847 4.802 4.807 178,624 -0.02(-0.31%)
Jan 25, 2011 4.787 4.822 4.772 4.822 173,601 +0.03(+0.52%)
Jan 24, 2011 4.737 4.807 4.736 4.797 163,530 +0.04(+0.74%)
Jan 21, 2011 4.722 4.802 4.722 4.762 106,770 +0.03(+0.53%)
Jan 20, 2011 4.682 4.742 4.682 4.737 103,942 +0.03(+0.53%)
Jan 19, 2011 4.712 4.757 4.667 4.712 182,978 -0.02(-0.42%)
Jan 18, 2011 4.787 4.797 4.707 4.732 146,579 -0.06(-1.25%)
Jan 14, 2011 4.792 4.812 4.767 4.792 167,067 -0.02(-0.31%)
Jan 13, 2011 4.767 4.812 4.767 4.807 171,840 +0.00(+0.00%)
Jan 12, 2011 4.747 4.807 4.732 4.807 123,600 +0.06(+1.23%)
Jan 11, 2011 4.684 4.749 4.684 4.749 158,863 +0.04(+0.84%)
Jan 10, 2011 4.689 4.714 4.674 4.709 100,823 +0.02(+0.42%)
Jan 07, 2011 4.649 4.689 4.644 4.689 110,812 +0.04(+0.96%)
Jan 06, 2011 4.609 4.659 4.609 4.644 140,821 +0.02(+0.43%)
Jan 05, 2011 4.639 4.667 4.619 4.624 174,959 -0.01(-0.32%)
Jan 04, 2011 4.649 4.659 4.624 4.639 94,134 -0.01(-0.30%)
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.