Advent Claymore Convertible Securities and Income Fund II Historical Stock Prices

AGC 
$6.89
*  
0.03
0.43%
Get AGC Alerts
*Delayed - data as of May 26, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.90  6.92  6.86  6.89 117,511
05/26/2015 6.92 6.92 6.86 6.89 117,511
05/22/2015 6.93 6.95 6.91 6.92 76,985
05/21/2015 6.88 6.93 6.869 6.93 125,345
05/20/2015 6.85 6.89 6.82 6.88 193,103
05/19/2015 6.84 6.87 6.82 6.84 105,245
05/18/2015 6.79 6.84 6.77 6.84 78,810
05/15/2015 6.82 6.83 6.79 6.79 80,257
05/14/2015 6.81 6.86 6.8 6.85 207,232
05/13/2015 6.8 6.8 6.75 6.76 126,964
05/12/2015 6.84 6.86 6.8101 6.84 105,859
05/11/2015 6.85 6.89 6.82 6.86 254,343
05/08/2015 6.82 6.88 6.78 6.88 136,958
05/07/2015 6.71 6.77 6.69 6.77 147,933
05/06/2015 6.76 6.77 6.71 6.73 176,628
05/05/2015 6.74 6.77 6.7166 6.76 125,504
05/04/2015 6.82 6.82 6.77 6.77 95,348
05/01/2015 6.81 6.815 6.77 6.8 110,651
04/30/2015 6.86 6.86 6.78 6.79 146,740
04/29/2015 6.87 6.88 6.84 6.86 105,795
04/28/2015 6.88 6.88 6.85 6.87 167,502
04/27/2015 6.92 6.94 6.87 6.88 151,173
04/24/2015 6.92 6.93 6.87 6.9099 192,172
04/23/2015 6.91 6.97 6.8901 6.95 177,015
04/22/2015 6.88 6.92 6.88 6.92 82,432
04/21/2015 6.93 6.93 6.86 6.88 97,201
04/20/2015 6.88 6.93 6.85 6.92 77,379
04/17/2015 6.93 6.93 6.79 6.85 70,944
04/16/2015 6.99 6.99 6.93 6.93 118,371
04/15/2015 6.92 7 6.91 7 251,972
04/14/2015 6.91 6.93 6.87 6.93 143,718
04/13/2015 6.88 6.92 6.84 6.92 208,501
04/10/2015 6.9 6.92 6.86 6.9 120,186
04/09/2015 6.82 6.89 6.79 6.88 139,823
04/08/2015 6.78 6.83 6.765 6.82 100,311
04/07/2015 6.74 6.79 6.72 6.77 166,433
04/06/2015 6.67 6.75 6.66 6.75 64,521
04/02/2015 6.7 6.72 6.69 6.69 87,599
04/01/2015 6.72 6.74 6.69 6.69 166,953
03/31/2015 6.73 6.73 6.69 6.72 79,117
03/30/2015 6.7 6.74 6.7 6.74 78,291
03/27/2015 6.72 6.72 6.66 6.7 60,488
03/26/2015 6.7 6.72 6.62 6.72 277,714
03/25/2015 6.75 6.75 6.68 6.7 202,642
03/24/2015 6.75 6.76 6.7 6.73 109,164
03/23/2015 6.73 6.78 6.73 6.76 140,816
03/20/2015 6.69 6.76 6.68 6.74 125,908
03/19/2015 6.63 6.7 6.63 6.68 158,938
03/18/2015 6.58 6.71 6.58 6.66 272,115
03/17/2015 6.61 6.65 6.58 6.65 82,555
03/16/2015 6.55 6.65 6.55 6.65 153,915
03/13/2015 6.58 6.5802 6.51 6.55 106,549
03/12/2015 6.61 6.61 6.57 6.59 139,821
03/11/2015 6.59 6.61 6.563 6.59 142,919
03/10/2015 6.63 6.64 6.59 6.62 155,650
03/09/2015 6.63 6.68 6.63 6.68 103,535
03/06/2015 6.68 6.69 6.6 6.63 183,283
03/05/2015 6.67 6.71 6.668 6.68 95,811
03/04/2015 6.61 6.67 6.58 6.67 150,659
03/03/2015 6.61 6.62 6.587 6.61 100,971
03/02/2015 6.58 6.63 6.58 6.62 189,272
02/27/2015 6.57 6.63 6.5684 6.57 150,648
02/26/2015 6.59 6.62 6.54 6.62 220,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?