Advent Claymore Cnvt Secs&Inc II $7.35

up +0.01


17/4/2014 06:40 PM  |  NYSE : AGC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGC historical data

Date Open High Low Close Volume
4/17/20147.337.397.337.3588,250
4/16/20147.307.357.267.3487,527
4/15/20147.307.327.237.2992,654
4/14/20147.337.417.287.31221,705
4/11/20147.377.377.287.3399,256
4/10/20147.417.537.377.41362,097
4/9/20147.477.567.477.54211,729
4/8/20147.417.467.407.4288,941
4/7/20147.527.537.407.4075,546
4/4/20147.637.647.517.5278,308
4/3/20147.697.707.617.6175,855
4/2/20147.707.727.657.69180,368
4/1/20147.567.687.557.67127,432
3/31/20147.567.587.537.5674,551
3/28/20147.497.577.497.5688,582
3/27/20147.537.547.477.48103,105
3/26/20147.577.607.507.52181,114
3/25/20147.627.647.537.53153,933
3/24/20147.677.677.597.61124,682
3/21/20147.677.727.647.64150,218
3/20/20147.647.697.647.6591,204
3/19/20147.667.717.657.65148,759
3/18/20147.577.657.537.6398,716
3/17/20147.677.697.557.57126,457
3/14/20147.627.677.587.6296,703
3/13/20147.597.717.597.64253,731
3/12/20147.627.667.557.62242,149
3/11/20147.747.747.547.66406,713
3/10/20147.777.847.737.76143,332
3/7/20147.887.897.727.78113,839
3/6/20147.807.937.797.89206,310
3/5/20147.767.837.767.8056,633
3/4/20147.787.827.757.7856,978
3/3/20147.747.807.707.74116,677
2/28/20147.797.847.787.81103,271
2/27/20147.757.837.747.78111,962
2/26/20147.747.777.727.76106,096
2/25/20147.777.777.687.75114,910
2/24/20147.737.807.737.76111,840
2/21/20147.707.787.697.73111,587
2/20/20147.667.727.657.6898,441
2/19/20147.747.757.637.67119,843
2/18/20147.677.797.677.78128,752
2/14/20147.757.757.657.7088,700
2/13/20147.637.737.627.7389,753
2/12/20147.657.697.617.6786,496
2/11/20147.657.697.657.67105,305
2/10/20147.547.647.537.63121,165
2/7/20147.477.567.477.5691,420
2/6/20147.447.537.427.4588,106
2/5/20147.367.437.337.43100,515
2/4/20147.337.387.297.3551,038
2/3/20147.417.447.317.33144,362
1/31/20147.357.447.317.4088,164
1/30/20147.397.437.357.43109,079
1/29/20147.347.387.297.30141,657
1/28/20147.387.427.347.39144,128
1/27/20147.487.507.377.42150,415
1/24/20147.637.667.477.47133,680
1/23/20147.667.687.637.6598,877
1/22/20147.637.677.637.67116,343
1/21/20147.677.707.617.63112,160
1/17/20147.657.687.647.64200,151
1/16/20147.647.647.607.62121,799
1/15/20147.557.657.547.62323,523
1/14/20147.547.577.507.54148,660
1/13/20147.557.577.527.54229,817
1/10/20147.677.707.467.56266,371
1/9/20147.407.477.407.45117,968
1/8/20147.407.437.377.4072,709
1/7/20147.357.397.357.3976,149
1/6/20147.337.367.327.3683,578
1/3/20147.287.317.277.2962,082
1/2/20147.287.297.237.28112,851
12/31/20137.317.357.277.28108,962
12/30/20137.327.337.267.27109,605
12/27/20137.397.407.307.3377,978
12/26/20137.407.437.397.3976,911
12/24/20137.317.407.307.4074,632
12/23/20137.237.347.237.3094,743
12/20/20137.157.237.137.2392,862
12/19/20137.117.177.097.17127,660
12/18/20137.107.147.087.14152,167
12/17/20136.997.096.977.08187,607
12/16/20136.937.046.937.0199,875
12/13/20137.067.066.956.95125,406
12/12/20137.087.087.047.0585,923
12/11/20137.107.127.057.09113,356
12/10/20137.097.137.077.13103,257
12/9/20137.097.107.057.09131,876
12/6/20137.097.117.077.0975,094
12/5/20137.097.097.037.0795,087
12/4/20137.077.097.047.07110,803
12/3/20137.167.187.077.09178,408
12/2/20137.177.217.177.1977,245
11/29/20137.187.227.137.20109,271
11/27/20137.127.177.097.1395,914
11/26/20137.127.137.077.1199,588
11/25/20137.107.147.087.0979,762
11/22/20137.097.157.087.1184,731
Trading Center