Quantcast

Advent Claymore Convertible Securities and Income Fund Common Shares of Beneficial Interest Historical Stock Prices

AGC 
$5.59
*  
0.02
0.36%
Get AGC Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading AGC now
Exchange:NYSE

Community Rating:
View:    AGC After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 5.64 5.65 5.58 5.59 183,089
08/17/2018 5.58 5.62 5.58 5.61 87,620
08/16/2018 5.62 5.62 5.5699 5.59 175,449
08/15/2018 5.61 5.6101 5.55 5.6 236,402
08/14/2018 5.62 5.63 5.6 5.6 223,290
08/13/2018 5.68 5.7 5.64 5.67 406,317
08/10/2018 5.69 5.71 5.6601 5.68 100,000
08/09/2018 5.72 5.72 5.69 5.7 141,645
08/08/2018 5.65 5.69 5.65 5.68 77,634
08/07/2018 5.64 5.69 5.637 5.65 102,584
08/06/2018 5.63 5.64 5.62 5.63 113,002
08/03/2018 5.6 5.63 5.59 5.63 161,919
08/02/2018 5.59 5.6 5.57 5.59 144,449
08/01/2018 5.61 5.61 5.58 5.58 143,063
07/31/2018 5.59 5.61 5.58 5.61 113,391
07/30/2018 5.58 5.5934 5.56 5.59 116,952
07/27/2018 5.62 5.63 5.58 5.59 97,155
07/26/2018 5.59 5.63 5.58 5.6 146,316
07/25/2018 5.61 5.64 5.58 5.62 63,974
07/24/2018 5.64 5.655 5.6 5.61 72,174
07/23/2018 5.6 5.63 5.58 5.63 97,630
07/20/2018 5.59 5.61 5.56 5.57 163,151
07/19/2018 5.6 5.65 5.581 5.62 166,444
07/18/2018 5.57 5.63 5.56 5.6 164,046
07/17/2018 5.55 5.5799 5.55 5.57 68,299
07/16/2018 5.55 5.56 5.55 5.56 69,189
07/13/2018 5.58 5.58 5.55 5.55 97,651
07/12/2018 5.56 5.58 5.54 5.58 116,287
07/11/2018 5.6 5.62 5.5833 5.6 103,044
07/10/2018 5.58 5.61 5.58 5.61 146,386
07/09/2018 5.56 5.59 5.56 5.56 104,732
07/06/2018 5.56 5.58 5.54 5.56 106,504
07/05/2018 5.59 5.59 5.54 5.55 105,973
07/03/2018 5.58 5.59 5.5526 5.555 137,267
07/02/2018 5.59 5.62 5.54 5.57 235,742
06/29/2018 5.59 5.59 5.555 5.59 132,366
06/28/2018 5.57 5.57 5.5201 5.54 165,867
06/27/2018 5.6 5.61 5.54 5.55 65,000
06/26/2018 5.57 5.61 5.57 5.58 66,087
06/25/2018 5.67 5.67 5.56 5.56 160,592
06/22/2018 5.68 5.7 5.66 5.67 57,528
06/21/2018 5.69 5.71 5.66 5.67 37,880
06/20/2018 5.68 5.71 5.68 5.7 74,611
06/19/2018 5.7 5.7 5.66 5.67 57,626
06/18/2018 5.7 5.71 5.7 5.7 42,517
06/15/2018 5.73 5.73 5.67 5.71 95,218
06/14/2018 5.73 5.74 5.72 5.73 179,141
06/13/2018 5.76 5.78 5.74 5.74 104,469
06/12/2018 5.78 5.8 5.76 5.77 71,234
06/11/2018 5.8 5.81 5.77 5.78 380,928
06/08/2018 5.72 5.805 5.7 5.8 396,640
06/07/2018 5.71 5.72 5.7 5.72 136,618
06/06/2018 5.73 5.75 5.7 5.71 109,736
06/05/2018 5.73 5.76 5.72 5.73 77,492
06/04/2018 5.7 5.74 5.695 5.71 108,842
06/01/2018 5.69 5.7 5.64 5.7 163,500
05/31/2018 5.7 5.7 5.65 5.68 120,141
05/30/2018 5.69 5.69 5.67 5.68 69,935
05/29/2018 5.69 5.6999 5.64 5.68 89,975
05/25/2018 5.71 5.71 5.6701 5.69 104,039
05/24/2018 5.68 5.71 5.67 5.71 90,927
05/23/2018 5.67 5.69 5.65 5.66 113,992
05/22/2018 5.67 5.71 5.67 5.69 329,447
05/21/2018 5.65 5.71 5.64 5.67 201,083
05/18/2018 5.66 5.69 5.65 5.66 58,678
05/17/2018 5.69 5.69 5.65 5.68 74,711
*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?

Smart Portfolio