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 (%)
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%)
Jul 02, 2012 3.709 3.726 3.680 3.726 155,846 +0.04(+1.09%)
Jun 29, 2012 3.680 3.703 3.657 3.686 162,064 +0.07(+1.91%)
Jun 28, 2012 3.640 3.686 3.617 3.617 235,455 -0.06(-1.72%)
Jun 27, 2012 3.680 3.709 3.669 3.680 114,919 +0.02(+0.63%)
Jun 26, 2012 3.651 3.680 3.634 3.657 118,931 +0.03(+0.79%)
Jun 25, 2012 3.640 3.640 3.611 3.628 106,512 -0.03(-0.79%)
Jun 22, 2012 3.628 3.657 3.623 3.657 107,453 +0.04(+1.11%)
Jun 21, 2012 3.657 3.657 3.571 3.617 314,103 -0.02(-0.63%)
Jun 20, 2012 3.617 3.646 3.605 3.640 119,352 +0.02(+0.64%)
Jun 19, 2012 3.594 3.623 3.588 3.617 74,377 +0.03(+0.80%)
Jun 18, 2012 3.577 3.611 3.548 3.588 167,488 +0.01(+0.32%)
Jun 15, 2012 3.577 3.594 3.548 3.577 198,792 -0.01(-0.32%)
Jun 14, 2012 3.577 3.588 3.559 3.588 102,803 +0.02(+0.65%)
Jun 13, 2012 3.577 3.588 3.559 3.565 103,942 -0.04(-1.01%)
Jun 12, 2012 3.590 3.613 3.556 3.601 89,674 +0.03(+0.96%)
Jun 11, 2012 3.573 3.618 3.538 3.567 343,929 +0.01(+0.16%)
Jun 08, 2012 3.556 3.578 3.538 3.561 89,881 +0.00(+0.00%)
Jun 07, 2012 3.578 3.578 3.550 3.561 125,538 +0.01(+0.32%)
Jun 06, 2012 3.556 3.567 3.538 3.550 166,103 +0.02(+0.65%)
Jun 05, 2012 3.556 3.556 3.521 3.527 117,515 -0.01(-0.32%)
Jun 04, 2012 3.578 3.612 3.510 3.538 156,863 -0.05(-1.27%)
Jun 01, 2012 3.618 3.624 3.567 3.584 184,355 -0.08(-2.18%)
May 31, 2012 3.647 3.664 3.578 3.664 121,629 +0.06(+1.58%)
May 30, 2012 3.647 3.647 3.590 3.607 163,267 -0.03(-0.94%)
May 29, 2012 3.664 3.670 3.601 3.641 132,692 -0.01(-0.31%)
May 25, 2012 3.647 3.653 3.618 3.653 221,755 +0.00(+0.00%)
May 24, 2012 3.664 3.664 3.630 3.653 213,071 -0.01(-0.16%)
May 23, 2012 3.590 3.658 3.578 3.658 214,293 +0.06(+1.58%)
May 22, 2012 3.601 3.618 3.567 3.601 263,368 +0.02(+0.48%)
May 21, 2012 3.550 3.590 3.533 3.584 163,797 +0.05(+1.45%)
May 18, 2012 3.550 3.584 3.533 3.533 306,396 -0.04(-1.12%)
May 17, 2012 3.647 3.647 3.573 3.573 241,369 -0.06(-1.57%)
May 16, 2012 3.658 3.664 3.601 3.630 222,009 -0.02(-0.47%)
May 15, 2012 3.658 3.681 3.647 3.647 201,456 -0.02(-0.62%)
May 14, 2012 3.675 3.710 3.658 3.670 368,891 -0.03(-0.77%)
May 11, 2012 3.693 3.744 3.693 3.698 176,029 -0.01(-0.35%)
May 10, 2012 3.745 3.757 3.706 3.711 170,173 +0.00(+0.00%)
May 09, 2012 3.734 3.757 3.706 3.711 217,763 -0.03(-0.76%)
May 08, 2012 3.785 3.785 3.706 3.740 218,819 -0.04(-1.05%)
May 07, 2012 3.745 3.779 3.745 3.779 93,864 +0.01(+0.30%)
May 04, 2012 3.796 3.796 3.717 3.768 222,354 -0.01(-0.30%)
May 03, 2012 3.785 3.785 3.745 3.779 174,661 -0.02(-0.45%)
May 02, 2012 3.740 3.796 3.740 3.796 294,384 +0.02(+0.60%)
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.