Advent Claymore Convertible Securities and Income Fund
[WKN: A0MWHS | ISIN: US00764C1099]
Aktienkurse
Echtzeit-Aktienkurs Advent Claymore Convertible Securities and Income Fund
Bid:
Ask:
Aktienkurse zur Advent Claymore Convertible Securities and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,41 | 16,42 | 16,41 | 16,41 | -5,58% | - |
| 25.02.2021 | 17,79 | 17,95 | 0,00 | 17,38 | -2,00% | - |
| 24.02.2021 | 17,74 | 17,74 | 17,73 | 17,74 | 4,20% | - |
| 23.02.2021 | 17,27 | 17,91 | 16,44 | 17,02 | -3,65% | - |
| 22.02.2021 | 18,08 | 18,56 | 17,17 | 17,67 | -0,34% | - |
| 19.02.2021 | 17,73 | 18,23 | 0,00 | 17,73 | 3,78% | - |
| 18.02.2021 | 17,48 | 18,10 | 0,00 | 17,08 | -6,02% | - |
| 17.02.2021 | 17,71 | 18,73 | 17,23 | 18,18 | 1,54% | - |
| 16.02.2021 | 17,84 | 18,36 | 16,92 | 17,90 | 0,67% | - |
| 12.02.2021 | 17,79 | 18,62 | 17,21 | 17,78 | 0,23% | - |
| 11.02.2021 | 17,77 | 18,32 | 0,00 | 17,74 | -0,28% | - |
| 10.02.2021 | 17,62 | 18,34 | 0,00 | 17,79 | 0,68% | - |
| 09.02.2021 | 17,62 | 18,15 | 0,00 | 17,67 | 3,00% | - |
| 08.02.2021 | 17,60 | 18,04 | 17,15 | 17,16 | -1,72% | - |
| 05.02.2021 | 17,49 | 17,89 | 17,04 | 17,46 | 0,37% | - |
| 04.02.2021 | 17,25 | 17,70 | 17,22 | 17,39 | 1,81% | - |
| 03.02.2021 | 17,07 | 17,55 | 16,62 | 17,08 | -0,44% | - |
| 02.02.2021 | 17,09 | 17,47 | 16,88 | 17,16 | 1,81% | - |
| 01.02.2021 | 17,04 | 17,15 | 16,66 | 16,85 | 1,60% | - |
| 29.01.2021 | 16,86 | 17,22 | 0,00 | 16,59 | -1,60% | - |
| 28.01.2021 | 16,69 | 17,48 | 16,66 | 16,86 | 1,41% | - |
| 27.01.2021 | 16,75 | 16,92 | 16,24 | 16,62 | 0,94% | - |
| 26.01.2021 | 16,91 | 16,91 | 16,47 | 16,47 | -2,55% | - |
| 25.01.2021 | 16,60 | 17,37 | 16,48 | 16,90 | -0,47% | - |
| 22.01.2021 | 16,72 | 17,02 | 16,71 | 16,98 | 5,30% | - |
| 21.01.2021 | 16,12 | 16,13 | 16,12 | 16,12 | -4,84% | - |
| 20.01.2021 | 16,92 | 16,96 | 16,44 | 16,94 | 0,92% | - |
| 19.01.2021 | 16,73 | 17,26 | 16,37 | 16,79 | 0,45% | - |
| 15.01.2021 | 16,63 | 17,12 | 0,00 | 16,71 | -0,33% | - |
| 14.01.2021 | 16,90 | 16,90 | 16,30 | 16,77 | -1,12% | - |
| 13.01.2021 | 16,94 | 16,99 | 16,50 | 16,96 | -1,77% | - |
| 12.01.2021 | 17,26 | 17,26 | 17,26 | 17,26 | 2,59% | - |
| 11.01.2021 | 16,87 | 16,89 | 16,80 | 16,83 | -0,62% | - |
| 08.01.2021 | 16,85 | 16,94 | 16,31 | 16,93 | 1,20% | - |
| 07.01.2021 | 16,67 | 17,05 | 16,65 | 16,73 | 2,01% | - |
| 06.01.2021 | 16,36 | 16,85 | 0,00 | 16,40 | 0,61% | - |
| 05.01.2021 | 16,33 | 16,75 | 15,90 | 16,30 | 0,09% | - |
| 04.01.2021 | 16,53 | 16,64 | 15,97 | 16,29 | -1,93% | - |
| 31.12.2020 | 16,55 | 16,65 | 16,20 | 16,61 | 0,64% | - |
| 30.12.2020 | 16,50 | 16,87 | 16,44 | 16,50 | 0,49% | - |
| 29.12.2020 | 16,60 | 16,63 | 16,09 | 16,42 | -2,12% | - |
| 28.12.2020 | 16,62 | 16,78 | 16,21 | 16,78 | 0,54% | - |
| 24.12.2020 | 16,60 | 17,17 | 16,60 | 16,69 | 1,03% | - |
| 23.12.2020 | 16,46 | 16,96 | 16,45 | 16,52 | 0,61% | - |
| 22.12.2020 | 16,51 | 16,52 | 15,97 | 16,42 | 0,12% | - |
| 21.12.2020 | 16,23 | 16,64 | 15,80 | 16,40 | 0,09% | - |
| 18.12.2020 | 16,43 | 16,75 | 15,80 | 16,38 | 0,24% | - |
| 17.12.2020 | 16,42 | 16,48 | 16,33 | 16,34 | 0,58% | - |
| 16.12.2020 | 16,09 | 16,56 | 16,09 | 16,25 | 1,40% | - |
| 15.12.2020 | 16,02 | 16,52 | 15,57 | 16,02 | 0,28% | - |
| 14.12.2020 | 16,09 | 16,09 | 15,95 | 15,98 | -0,65% | - |
| 11.12.2020 | 16,14 | 16,14 | 15,70 | 16,08 | -0,50% | - |
| 10.12.2020 | 16,11 | 16,57 | 16,09 | 16,16 | 0,81% | - |
| 09.12.2020 | 16,10 | 16,53 | 15,90 | 16,03 | -0,59% | - |
| 08.12.2020 | 17,06 | 17,06 | 16,13 | 16,13 | -0,15% | - |
| 07.12.2020 | 16,13 | 16,52 | 16,08 | 16,15 | -0,95% | - |
| 04.12.2020 | 16,05 | 17,58 | 16,00 | 16,31 | 2,39% | - |
| 03.12.2020 | 15,92 | 16,01 | 15,52 | 15,93 | 3,64% | - |
| 02.12.2020 | 15,37 | 15,37 | 15,37 | 15,37 | -2,94% | - |
| 01.12.2020 | 15,94 | 15,97 | 15,76 | 15,83 | 2,03% | - |
| 30.11.2020 | 15,40 | 15,92 | 15,39 | 15,52 | -0,58% | - |
| 27.11.2020 | 15,82 | 16,21 | 15,44 | 15,61 | -5,02% | - |
| 25.11.2020 | 15,99 | 16,43 | 15,98 | 16,43 | 4,92% | - |
| 24.11.2020 | 15,66 | 15,70 | 15,65 | 15,66 | 0,80% | - |
| 23.11.2020 | 15,53 | 15,59 | 15,50 | 15,54 | 1,14% | - |
| 20.11.2020 | 15,33 | 15,73 | 15,32 | 15,36 | -3,58% | - |
| 19.11.2020 | 15,93 | 15,93 | 15,93 | 15,93 | 5,50% | - |
| 18.11.2020 | 15,04 | 15,16 | 15,03 | 15,10 | 1,41% | - |
| 17.11.2020 | 15,25 | 15,28 | 14,89 | 14,89 | -0,43% | - |
| 16.11.2020 | 14,87 | 14,96 | 14,85 | 14,96 | 1,08% | - |
| 13.11.2020 | 14,74 | 14,81 | 14,37 | 14,80 | 0,61% | - |
| 12.11.2020 | 14,79 | 15,21 | 14,37 | 14,71 | -1,18% | - |
| 11.11.2020 | 0,00 | 15,00 | 0,00 | 14,88 | 0,98% | - |
| 10.11.2020 | 14,64 | 14,74 | 0,00 | 14,74 | -0,37% | - |
| 09.11.2020 | 14,84 | 14,94 | 14,43 | 14,79 | 1,27% | - |
| 06.11.2020 | 14,49 | 14,62 | 14,26 | 14,61 | 0,65% | - |
| 05.11.2020 | 14,52 | 14,91 | 14,09 | 14,51 | 1,36% | - |
| 04.11.2020 | 14,33 | 14,64 | 14,04 | 14,32 | 1,56% | - |
| 03.11.2020 | 13,94 | 14,48 | 13,91 | 14,10 | 2,70% | - |
| 02.11.2020 | 13,70 | 13,85 | 13,69 | 13,73 | 1,10% | - |
| 30.10.2020 | 13,64 | 13,99 | 13,51 | 13,58 | -1,67% | - |
| 29.10.2020 | 13,73 | 14,11 | 13,47 | 13,81 | 0,22% | - |
| 28.10.2020 | 13,83 | 14,12 | 13,74 | 13,78 | -2,62% | - |
| 27.10.2020 | 14,05 | 14,51 | 14,03 | 14,15 | 0,82% | - |
| 26.10.2020 | 14,12 | 14,14 | 13,95 | 14,03 | -3,11% | - |
| 23.10.2020 | 14,18 | 14,48 | 14,16 | 14,48 | -0,07% | - |
| 22.10.2020 | 14,16 | 14,49 | 14,09 | 14,49 | 5,23% | - |
| 21.10.2020 | 14,18 | 14,23 | 13,76 | 13,77 | -0,22% | - |
| 20.10.2020 | 14,21 | 14,22 | 13,80 | 13,80 | -2,65% | - |
| 19.10.2020 | 14,27 | 14,42 | 13,91 | 14,18 | -0,63% | - |
| 16.10.2020 | 14,27 | 14,31 | 13,85 | 14,27 | -1,42% | - |
| 15.10.2020 | 14,19 | 14,48 | 14,13 | 14,47 | -1,09% | - |
| 14.10.2020 | 14,50 | 14,64 | 13,98 | 14,63 | 1,04% | - |
| 13.10.2020 | 14,63 | 14,64 | 14,44 | 14,48 | -1,16% | - |
| 12.10.2020 | 14,59 | 14,69 | 14,59 | 14,65 | 0,65% | - |
| 09.10.2020 | 0,00 | 14,59 | 0,00 | 14,56 | 0,31% | - |
| 08.10.2020 | 14,55 | 14,56 | 14,48 | 14,51 | 0,59% | - |
| 07.10.2020 | 14,25 | 14,76 | 14,04 | 14,43 | 2,52% | - |
| 06.10.2020 | 14,12 | 14,48 | 14,03 | 14,07 | -0,11% | - |
| 05.10.2020 | 14,03 | 14,11 | 13,98 | 14,09 | 1,26% | - |