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, 2017 5.333 5.343 5.316 5.342 175,695 +0.02(+0.33%)
Mar 30, 2017 5.316 5.324 5.290 5.324 101,863 +0.01(+0.16%)
Mar 29, 2017 5.316 5.333 5.281 5.316 226,129 -0.02(-0.33%)
Mar 28, 2017 5.316 5.333 5.298 5.333 215,025 +0.00(+0.00%)
Mar 27, 2017 5.290 5.351 5.260 5.333 145,488 +0.04(+0.83%)
Mar 24, 2017 5.307 5.342 5.281 5.290 128,533 -0.03(-0.66%)
Mar 23, 2017 5.368 5.377 5.281 5.324 213,478 +0.00(+0.00%)
Mar 22, 2017 5.263 5.324 5.263 5.324 114,998 +0.03(+0.66%)
Mar 21, 2017 5.394 5.420 5.263 5.290 166,194 -0.10(-1.94%)
Mar 20, 2017 5.438 5.438 5.386 5.394 164,780 -0.03(-0.64%)
Mar 17, 2017 5.394 5.438 5.358 5.429 217,945 +0.07(+1.30%)
Mar 16, 2017 5.351 5.386 5.272 5.359 349,680 +0.04(+0.82%)
Mar 15, 2017 5.211 5.342 5.202 5.316 119,491 +0.10(+1.84%)
Mar 14, 2017 5.333 5.333 5.220 5.220 220,165 -0.13(-2.45%)
Mar 13, 2017 5.412 5.414 5.307 5.351 158,629 -0.04(-0.70%)
Mar 10, 2017 5.328 5.414 5.321 5.388 167,184 +0.07(+1.30%)
Mar 09, 2017 5.397 5.401 5.310 5.319 176,085 -0.08(-1.45%)
Mar 08, 2017 5.406 5.423 5.388 5.397 131,442 -0.02(-0.32%)
Mar 07, 2017 5.414 5.428 5.397 5.414 167,381 -0.03(-0.64%)
Mar 06, 2017 5.458 5.492 5.423 5.449 192,020 -0.02(-0.32%)
Mar 03, 2017 5.475 5.484 5.423 5.466 145,231 +0.03(+0.48%)
Mar 02, 2017 5.440 5.510 5.440 5.440 326,245 -0.01(-0.16%)
Mar 01, 2017 5.432 5.458 5.432 5.449 106,517 +0.03(+0.64%)
Feb 28, 2017 5.406 5.423 5.397 5.414 155,891 +0.01(+0.16%)
Feb 27, 2017 5.397 5.432 5.388 5.406 226,645 -0.01(-0.16%)
Feb 24, 2017 5.380 5.423 5.371 5.414 169,684 +0.02(+0.32%)
Feb 23, 2017 5.423 5.423 5.371 5.397 193,959 +0.01(+0.16%)
Feb 22, 2017 5.449 5.449 5.354 5.388 224,624 +0.00(+0.00%)
Feb 21, 2017 5.423 5.458 5.362 5.388 242,550 -0.02(-0.32%)
Feb 17, 2017 5.406 5.406 5.406 0 +0.00(+0.00%)
Feb 16, 2017 5.406 5.449 5.380 5.406 240,317 -0.03(-0.48%)
Feb 15, 2017 5.354 5.432 5.344 5.432 485,306 +0.07(+1.29%)
Feb 14, 2017 5.458 5.466 5.362 5.362 137,411 -0.10(-1.90%)
Feb 13, 2017 5.432 5.466 5.406 5.466 408,142 +0.09(+1.73%)
Feb 10, 2017 5.382 5.554 5.365 5.374 336,365 -0.01(-0.16%)
Feb 09, 2017 5.270 5.382 5.262 5.382 425,942 +0.10(+1.96%)
Feb 08, 2017 5.236 5.296 5.236 5.279 198,762 +0.03(+0.49%)
Feb 07, 2017 5.262 5.279 5.236 5.253 148,797 -0.03(-0.49%)
Feb 06, 2017 5.244 5.287 5.244 5.279 188,866 +0.03(+0.49%)
Feb 03, 2017 5.219 5.279 5.201 5.253 135,644 +0.04(+0.83%)
Feb 02, 2017 5.176 5.227 5.176 5.210 219,209 +0.02(+0.33%)
Feb 01, 2017 5.184 5.236 5.184 5.193 274,188 -0.01(-0.17%)
Jan 31, 2017 5.193 5.219 5.176 5.201 257,420 +0.02(+0.33%)
Jan 30, 2017 5.141 5.227 5.115 5.184 268,313 +0.05(+1.01%)
Jan 27, 2017 5.167 5.167 5.132 5.132 224,419 -0.03(-0.67%)
Jan 26, 2017 5.184 5.201 5.167 5.167 194,234 -0.03(-0.66%)
Jan 25, 2017 5.201 5.218 5.184 5.201 215,572 +0.02(+0.33%)
Jan 24, 2017 5.167 5.218 5.158 5.184 81,678 +0.02(+0.33%)
Jan 23, 2017 5.150 5.184 5.132 5.167 123,949 +0.03(+0.50%)
Jan 20, 2017 5.124 5.149 5.107 5.141 71,563 +0.03(+0.50%)
Jan 19, 2017 5.107 5.167 5.107 5.115 130,933 -0.02(-0.34%)
Jan 18, 2017 5.132 5.167 5.098 5.132 95,201 -0.02(-0.33%)
Jan 17, 2017 5.167 5.184 5.115 5.150 282,291 -0.03(-0.50%)
Jan 13, 2017 5.176 5.176 5.176 0 +0.03(+0.50%)
Jan 12, 2017 5.132 5.167 5.132 5.150 212,188 +0.00(+0.00%)
Jan 11, 2017 5.141 5.176 5.107 5.150 147,394 -0.00(-0.05%)
Jan 10, 2017 5.144 5.161 5.127 5.152 159,166 +0.01(+0.17%)
Jan 09, 2017 5.110 5.169 5.110 5.144 224,281 +0.03(+0.50%)
Jan 06, 2017 5.058 5.135 5.041 5.118 249,578 +0.03(+0.67%)
Jan 05, 2017 5.033 5.084 5.033 5.084 74,178 +0.04(+0.85%)
Jan 04, 2017 4.990 5.050 4.990 5.041 98,945 +0.04(+0.85%)
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.