Advent Claymore Convertible Securities and Income Fund II Historical Stock Prices

AGC 
$6.79
*  
0.01
0.15%
Get AGC Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AGC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.77  6.795  6.70  6.79 183,718
09/29/2014 6.84 6.88 6.77 6.78 226,027
09/26/2014 6.91 6.93 6.89 6.9 102,049
09/25/2014 6.97 6.98 6.87 6.9 97,502
09/24/2014 6.99 7 6.92 7 172,840
09/23/2014 7 7.01 6.95 6.98 98,619
09/22/2014 7.04 7.06 6.99 7 81,832
09/19/2014 7.07 7.09 7 7.07 158,358
09/18/2014 7.13 7.15 7.05 7.09 253,237
09/17/2014 7.13 7.13 7.07 7.09 99,117
09/16/2014 7.15 7.16 7.06 7.1 87,580
09/15/2014 7.14 7.19 7.11 7.15 157,002
09/12/2014 7.16 7.16 7.09 7.12 90,733
09/11/2014 7.17 7.17 7.12 7.16 63,518
09/10/2014 7.24 7.24 7.15 7.21 173,384
09/09/2014 7.21 7.25 7.21 7.23 86,263
09/08/2014 7.26 7.27 7.21 7.23 75,386
09/05/2014 7.26 7.29 7.25 7.28 112,102
09/04/2014 7.35 7.355 7.29 7.3 63,386
09/03/2014 7.35 7.36 7.29 7.34 70,634
09/02/2014 7.33 7.36 7.3144 7.33 88,678
08/29/2014 7.33 7.35 7.28 7.34 95,556
08/28/2014 7.29 7.32 7.24 7.31 98,566
08/27/2014 7.35 7.355 7.26 7.28 193,184
08/26/2014 7.36 7.41 7.34 7.35 68,465
08/25/2014 7.39 7.39 7.34 7.37 69,776
08/22/2014 7.4 7.42 7.343 7.39 60,159
08/21/2014 7.34 7.42 7.32 7.41 234,962
08/20/2014 7.28 7.33 7.25 7.31 37,081
08/19/2014 7.28 7.29 7.2751 7.29 54,402
08/18/2014 7.28 7.34 7.27 7.32 80,234
08/15/2014 7.29 7.29 7.19 7.26 49,773
08/14/2014 7.21 7.27 7.21 7.26 42,213
08/13/2014 7.2 7.24 7.17 7.22 73,970
08/12/2014 7.29 7.29 7.19 7.24 69,034
08/11/2014 7.28 7.29 7.25 7.28 84,499
08/08/2014 7.18 7.25 7.14 7.24 56,234
08/07/2014 7.21 7.21 7.13 7.15 106,029
08/06/2014 7.15 7.19 7.12 7.17 66,211
08/05/2014 7.18 7.19 7.129 7.1501 92,301
08/04/2014 7.15 7.19 7.13 7.181 80,971
08/01/2014 7.19 7.24 7.1299 7.1899 104,445
07/31/2014 7.42 7.44 7.17 7.18 360,682
07/30/2014 7.4 7.51 7.37 7.48 247,316
07/29/2014 7.44 7.4499 7.38 7.42 84,332
07/28/2014 7.42 7.4498 7.39 7.419 81,150
07/25/2014 7.48 7.51 7.37 7.45 111,454
07/24/2014 7.52 7.59 7.48 7.49 67,672
07/23/2014 7.52 7.56 7.51 7.53 98,937
07/22/2014 7.49 7.53 7.4702 7.5 67,487
07/21/2014 7.45 7.46 7.43 7.46 37,228
07/18/2014 7.47 7.47 7.39 7.46 83,327
07/17/2014 7.41 7.48 7.36 7.47 163,528
07/16/2014 7.46 7.5 7.4 7.4 90,295
07/15/2014 7.47 7.47 7.39 7.44 94,936
07/14/2014 7.55 7.55 7.48 7.48 54,302
07/11/2014 7.53 7.55 7.51 7.5496 114,581
07/10/2014 7.48 7.55 7.47 7.54 49,229
07/09/2014 7.56 7.567 7.52 7.54 46,814
07/08/2014 7.64 7.6676 7.52 7.53 55,049
07/07/2014 7.64 7.68 7.61 7.65 57,095
07/03/2014 7.64 7.67 7.59 7.66 33,493
07/02/2014 7.64 7.66 7.61 7.63 47,648
07/01/2014 7.68 7.69 7.63 7.64 95,829
06/30/2014 7.67 7.71 7.63 7.66 98,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?