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 (%)
Sep 28, 2012 3.936 3.965 3.918 3.953 171,063 -0.01(-0.15%)
Sep 27, 2012 3.965 3.971 3.930 3.959 238,100 +0.04(+1.05%)
Sep 26, 2012 3.965 3.965 3.912 3.918 144,421 -0.05(-1.19%)
Sep 25, 2012 4.006 4.012 3.942 3.965 194,233 -0.01(-0.15%)
Sep 24, 2012 3.994 4.000 3.965 3.971 129,605 +0.01(+0.15%)
Sep 21, 2012 4.018 4.018 3.959 3.965 205,338 -0.02(-0.59%)
Sep 20, 2012 4.012 4.012 3.953 3.988 129,545 -0.02(-0.44%)
Sep 19, 2012 3.971 4.041 3.971 4.006 156,566 +0.03(+0.74%)
Sep 18, 2012 3.947 3.977 3.947 3.977 214,061 +0.04(+0.89%)
Sep 17, 2012 3.924 3.977 3.923 3.942 265,363 +0.04(+1.05%)
Sep 14, 2012 3.930 3.959 3.900 3.900 229,485 -0.04(-0.90%)
Sep 13, 2012 3.865 3.936 3.865 3.936 212,224 +0.06(+1.52%)
Sep 12, 2012 3.900 3.912 3.830 3.877 247,292 -0.02(-0.50%)
Sep 11, 2012 3.879 3.896 3.855 3.896 308,634 +0.03(+0.89%)
Sep 10, 2012 3.879 3.896 3.862 3.862 212,636 -0.02(-0.44%)
Sep 07, 2012 3.861 3.890 3.861 3.879 234,353 +0.03(+0.76%)
Sep 06, 2012 3.844 3.870 3.841 3.850 224,942 +0.02(+0.61%)
Sep 05, 2012 3.855 3.855 3.809 3.826 134,532 -0.02(-0.61%)
Sep 04, 2012 3.861 3.867 3.838 3.850 186,770 -0.01(-0.30%)
Aug 31, 2012 3.867 3.867 3.838 3.861 181,880 +0.01(+0.15%)
Aug 30, 2012 3.844 3.855 3.803 3.855 171,386 +0.01(+0.15%)
Aug 29, 2012 3.861 3.861 3.826 3.850 128,970 -0.01(-0.15%)
Aug 27, 2012 3.867 3.867 3.815 3.855 238,234 +0.00(+0.00%)
Aug 24, 2012 3.861 3.867 3.829 3.855 141,072 -0.02(-0.60%)
Aug 23, 2012 3.850 3.879 3.820 3.879 192,240 +0.04(+1.06%)
Aug 22, 2012 3.826 3.855 3.803 3.838 210,098 +0.00(+0.00%)
Aug 21, 2012 3.890 3.890 3.832 3.838 155,326 -0.04(-1.05%)
Aug 20, 2012 3.879 3.879 3.850 3.879 135,613 +0.00(+0.00%)
Aug 17, 2012 3.902 3.902 3.850 3.879 112,823 -0.01(-0.30%)
Aug 16, 2012 3.844 3.890 3.844 3.890 183,697 +0.04(+1.06%)
Aug 15, 2012 3.850 3.873 3.820 3.850 151,932 -0.01(-0.15%)
Aug 14, 2012 3.867 3.867 3.844 3.855 124,476 +0.01(+0.30%)
Aug 13, 2012 3.861 3.867 3.826 3.844 125,121 -0.01(-0.35%)
Aug 10, 2012 3.886 3.886 3.828 3.857 155,987 -0.03(-0.74%)
Aug 09, 2012 3.846 3.886 3.834 3.886 173,740 +0.05(+1.36%)
Aug 08, 2012 3.805 3.840 3.803 3.834 150,679 +0.03(+0.91%)
Aug 07, 2012 3.776 3.817 3.776 3.799 164,824 +0.05(+1.39%)
Aug 06, 2012 3.793 3.799 3.747 3.747 109,911 -0.02(-0.61%)
Aug 03, 2012 3.828 3.828 3.747 3.770 132,416 +0.02(+0.46%)
Aug 02, 2012 3.799 3.822 3.736 3.753 133,884 -0.01(-0.15%)
Aug 01, 2012 3.846 3.851 3.741 3.759 231,754 -0.04(-1.07%)
Jul 31, 2012 3.788 3.828 3.776 3.799 159,353 -0.02(-0.61%)
Jul 30, 2012 3.834 3.834 3.770 3.822 289,303 +0.04(+1.07%)
Jul 27, 2012 3.817 3.817 3.765 3.782 201,093 +0.01(+0.15%)
Jul 26, 2012 3.799 3.811 3.756 3.776 127,604 +0.01(+0.31%)
Jul 25, 2012 3.753 3.765 3.730 3.765 113,889 +0.03(+0.78%)
Jul 24, 2012 3.741 3.753 3.713 3.736 107,796 +0.02(+0.47%)
Jul 23, 2012 3.695 3.741 3.695 3.718 105,448 -0.01(-0.31%)
Jul 20, 2012 3.730 3.747 3.718 3.730 129,134 -0.02(-0.46%)
Jul 19, 2012 3.724 3.747 3.712 3.747 161,864 +0.05(+1.41%)
Jul 18, 2012 3.701 3.736 3.695 3.695 156,624 -0.01(-0.16%)
Jul 17, 2012 3.718 3.718 3.695 3.701 213,363 +0.01(+0.31%)
Jul 16, 2012 3.730 3.736 3.689 3.689 140,423 -0.02(-0.47%)
Jul 13, 2012 3.724 3.741 3.689 3.707 190,095 +0.01(+0.23%)
Jul 12, 2012 3.712 3.724 3.649 3.698 180,053 -0.02(-0.55%)
Jul 11, 2012 3.782 3.782 3.712 3.718 207,795 -0.05(-1.28%)
Jul 10, 2012 3.778 3.784 3.749 3.766 169,274 +0.02(+0.46%)
Jul 09, 2012 3.761 3.778 3.743 3.749 138,131 -0.01(-0.31%)
Jul 06, 2012 3.755 3.789 3.749 3.761 174,401 -0.01(-0.15%)
Jul 05, 2012 3.755 3.782 3.755 3.766 132,711 +0.03(+0.77%)
Jul 03, 2012 3.715 3.738 3.686 3.738 83,712 +0.01(+0.31%)
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.