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 (%)
Jun 30, 2010 4.067 4.067 3.967 3.991 196,330 -0.05(-1.18%)
Jun 29, 2010 4.091 4.124 4.005 4.038 201,441 -0.05(-1.17%)
Jun 25, 2010 4.086 4.129 4.072 4.086 215,657 +0.00(+0.12%)
Jun 24, 2010 4.110 4.136 4.076 4.081 174,657 -0.04(-1.04%)
Jun 23, 2010 4.095 4.143 4.086 4.124 146,290 +0.03(+0.70%)
Jun 22, 2010 4.119 4.129 4.072 4.095 179,772 +0.01(+0.35%)
Jun 21, 2010 4.115 4.153 4.081 4.081 127,032 -0.01(-0.23%)
Jun 18, 2010 4.091 4.138 4.072 4.091 191,769 +0.00(+0.00%)
Jun 17, 2010 4.076 4.100 4.029 4.091 214,928 +0.02(+0.45%)
Jun 16, 2010 4.034 4.119 4.034 4.072 283,265 -0.02(-0.56%)
Jun 15, 2010 4.043 4.095 4.015 4.095 163,511 +0.09(+2.14%)
Jun 14, 2010 4.053 4.067 3.991 4.010 156,667 +0.00(+0.12%)
Jun 11, 2010 3.948 4.005 3.938 4.005 94,280 +0.04(+0.92%)
Jun 10, 2010 3.954 3.983 3.921 3.969 165,620 +0.07(+1.70%)
Jun 09, 2010 3.964 3.988 3.874 3.902 339,688 -0.02(-0.60%)
Jun 08, 2010 3.902 3.950 3.879 3.926 157,607 +0.02(+0.48%)
Jun 07, 2010 3.969 3.979 3.907 3.907 182,272 -0.03(-0.72%)
Jun 04, 2010 3.936 4.039 3.921 3.936 254,399 -0.11(-2.69%)
Jun 03, 2010 4.058 4.068 3.988 4.044 214,757 +0.03(+0.71%)
Jun 02, 2010 3.992 4.016 3.945 4.016 247,626 +0.05(+1.19%)
Jun 01, 2010 3.893 3.997 3.893 3.969 286,290 +0.03(+0.72%)
May 28, 2010 3.940 3.978 3.921 3.940 224,530 +0.02(+0.60%)
May 27, 2010 3.888 3.928 3.814 3.917 162,644 +0.13(+3.50%)
May 26, 2010 3.879 3.917 3.780 3.784 2,751 -0.04(-1.11%)
May 25, 2010 3.794 3.827 3.638 3.827 397,550 -0.05(-1.34%)
May 24, 2010 3.784 3.893 3.784 3.879 243,247 +0.02(+0.61%)
May 21, 2010 3.628 3.863 3.543 3.855 392,453 +0.13(+3.55%)
May 20, 2010 3.794 3.841 3.685 3.723 705,686 -0.29(-7.29%)
May 19, 2010 4.054 4.091 3.921 4.016 311,014 -0.03(-0.70%)
May 18, 2010 4.120 4.172 4.021 4.044 271,976 -0.01(-0.35%)
May 17, 2010 4.172 4.172 4.006 4.058 330,572 -0.08(-1.83%)
May 14, 2010 4.134 4.233 4.073 4.134 412,220 -0.10(-2.34%)
May 13, 2010 4.290 4.309 4.233 4.233 246,995 -0.03(-0.64%)
May 12, 2010 4.247 4.290 4.205 4.260 257,938 +0.07(+1.62%)
May 11, 2010 4.174 4.221 4.145 4.192 286,558 +0.08(+1.82%)
May 10, 2010 4.070 4.136 4.038 4.117 389,293 +0.26(+6.81%)
May 07, 2010 4.122 4.122 3.832 3.855 562,354 -0.26(-6.38%)
May 06, 2010 4.239 4.286 3.165 4.117 1,503,670 -0.20(-4.67%)
May 05, 2010 4.327 4.375 4.300 4.319 285,912 -0.13(-2.85%)
May 04, 2010 4.432 4.464 4.394 4.446 320,027 +0.00(+0.00%)
May 03, 2010 4.394 4.469 4.394 4.446 208,668 +0.07(+1.61%)
Apr 30, 2010 4.436 4.450 4.366 4.375 226,594 -0.04(-0.85%)
Apr 29, 2010 4.446 4.455 4.408 4.413 342,588 -0.01(-0.21%)
Apr 28, 2010 4.478 4.478 4.422 4.422 553,411 -0.03(-0.74%)
Apr 27, 2010 4.488 4.549 4.441 4.455 443,811 -0.01(-0.21%)
Apr 26, 2010 4.422 4.488 4.399 4.464 210,950 +0.07(+1.49%)
Apr 23, 2010 4.338 4.408 4.338 4.399 191,903 +0.08(+1.74%)
Apr 22, 2010 4.314 4.347 4.305 4.324 325,573 +0.01(+0.22%)
Apr 21, 2010 4.361 4.399 4.314 4.314 315,301 +0.00(+0.00%)
Apr 20, 2010 4.314 4.502 4.291 4.314 358,392 +0.00(+0.00%)
Apr 19, 2010 4.296 4.314 4.272 4.314 186,736 +0.02(+0.44%)
Apr 16, 2010 4.347 4.356 4.253 4.296 366,683 -0.05(-1.19%)
Apr 15, 2010 4.324 4.371 4.291 4.347 368,975 +0.01(+0.22%)
Apr 14, 2010 4.446 4.450 4.333 4.338 465,524 -0.06(-1.39%)
Apr 13, 2010 4.389 4.427 4.371 4.399 289,228 +0.03(+0.71%)
Apr 12, 2010 4.326 4.368 4.326 4.368 367,938 +0.07(+1.52%)
Apr 09, 2010 4.247 4.307 4.233 4.302 482,343 +0.08(+1.87%)
Apr 08, 2010 4.153 4.223 4.121 4.223 331,962 +0.08(+2.02%)
Apr 07, 2010 4.149 4.158 4.111 4.139 250,682 +0.01(+0.34%)
Apr 06, 2010 4.070 4.136 4.070 4.125 277,904 +0.03(+0.80%)
Apr 05, 2010 4.074 4.121 4.065 4.093 240,230 -0.00(-0.11%)
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.