Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Growth Inc Fd (OP: AGGZF )

33.57 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 41.40 41.40 41.40 41.40 100 -0.37(-0.89%)
Apr 27, 2012 40.94 41.77 40.94 41.77 500 -0.19(-0.46%)
Apr 20, 2012 41.96 41.96 41.96 0 +1.84(+4.58%)
Apr 19, 2012 40.12 40.12 40.12 40.12 400 +0.26(+0.65%)
Apr 18, 2012 39.86 39.86 39.86 39.86 100 -0.03(-0.08%)
Apr 16, 2012 39.90 39.90 39.90 0 -0.66(-1.62%)
Apr 12, 2012 40.55 40.55 40.55 800 +0.75(+1.89%)
Apr 11, 2012 39.80 39.80 39.80 39.80 500 +0.19(+0.49%)
Apr 04, 2012 39.61 39.61 39.61 0 +0.06(+0.15%)
Apr 03, 2012 40.00 40.00 39.55 39.55 500 -0.90(-2.22%)
Apr 02, 2012 40.53 40.53 40.45 40.45 700 +0.16(+0.40%)
Mar 29, 2012 40.28 40.28 40.28 40.28 0 -1.10(-2.65%)
Mar 28, 2012 41.39 41.39 41.38 41.38 300 -0.12(-0.29%)
Mar 26, 2012 41.50 41.50 41.50 0 +0.55(+1.35%)
Mar 23, 2012 40.95 40.95 40.95 40.95 100 -0.49(-1.19%)
Mar 21, 2012 41.44 41.44 41.44 200 +0.67(+1.64%)
Mar 19, 2012 40.77 40.77 40.77 200 +1.66(+4.24%)
Mar 16, 2012 40.28 40.28 39.11 39.11 900 -0.97(-2.41%)
Mar 15, 2012 36.07 40.08 36.07 40.08 2,700 +3.74(+10.29%)
Mar 14, 2012 36.34 36.34 36.34 36.34 800 +1.52(+4.35%)
Mar 13, 2012 34.41 34.82 34.41 34.82 600 +0.72(+2.12%)
Mar 12, 2012 34.10 34.10 34.10 34.10 600 -0.27(-0.79%)
Mar 09, 2012 34.37 34.37 34.37 34.37 800 +0.08(+0.23%)
Mar 08, 2012 34.29 34.29 34.29 34.29 500 -1.16(-3.28%)
Mar 06, 2012 35.45 35.45 35.45 0 -0.78(-2.16%)
Mar 02, 2012 36.23 36.23 36.23 800 -0.43(-1.18%)
Mar 01, 2012 36.35 36.70 36.35 36.67 2,100 +0.48(+1.32%)
Feb 29, 2012 36.42 36.42 36.19 36.19 655 +0.34(+0.96%)
Feb 28, 2012 35.84 35.85 35.84 35.85 700 +0.11(+0.30%)
Feb 27, 2012 35.94 35.94 35.74 35.74 500 -0.21(-0.58%)
Feb 24, 2012 35.94 35.95 35.94 35.95 300 +0.20(+0.55%)
Feb 23, 2012 35.67 35.76 35.67 35.75 1,800 +0.39(+1.11%)
Feb 22, 2012 35.36 35.36 35.36 35.36 2,100 -0.06(-0.17%)
Feb 21, 2012 35.37 35.42 35.37 35.42 900 +0.43(+1.23%)
Feb 17, 2012 35.01 35.01 34.99 34.99 500 -0.02(-0.06%)
Feb 16, 2012 34.97 35.01 34.97 35.01 400 +0.21(+0.60%)
Feb 15, 2012 34.85 34.85 34.80 34.80 1,200 +0.09(+0.27%)
Feb 14, 2012 34.49 34.71 34.49 34.71 1,300 +0.56(+1.63%)
Feb 13, 2012 34.48 34.48 34.15 34.15 400 -0.64(-1.84%)
Feb 10, 2012 34.63 34.79 34.63 34.79 700 -0.28(-0.80%)
Feb 09, 2012 35.39 35.39 35.07 35.07 2,900 -0.78(-2.17%)
Feb 08, 2012 36.26 36.26 35.85 35.85 700 -0.42(-1.15%)
Feb 07, 2012 37.01 37.01 36.25 36.27 1,400 -0.89(-2.40%)
Feb 06, 2012 37.40 37.40 37.06 37.16 500 -0.35(-0.94%)
Feb 03, 2012 37.51 37.51 37.51 37.51 100 +0.27(+0.71%)
Feb 02, 2012 37.23 37.24 37.23 37.24 1,300 +0.21(+0.58%)
Jan 31, 2012 37.03 37.03 37.03 0 +0.03(+0.07%)
Jan 26, 2012 37.01 37.01 37.01 37.01 200 +0.33(+0.90%)
Jan 25, 2012 36.67 36.67 36.67 36.67 1,000 -0.03(-0.08%)
Jan 24, 2012 36.81 36.81 36.71 36.71 200 -0.30(-0.82%)
Jan 23, 2012 36.69 37.01 36.69 37.01 3,200 +0.56(+1.53%)
Jan 20, 2012 36.34 36.45 36.34 36.45 500 +0.19(+0.53%)
Jan 19, 2012 36.28 36.28 36.26 36.26 200 +0.76(+2.15%)
Jan 18, 2012 35.53 35.53 35.50 35.50 500 -0.33(-0.91%)
Jan 17, 2012 35.79 35.82 35.79 35.82 600 +0.97(+2.79%)
Jan 13, 2012 34.90 35.00 34.71 34.85 9,500 -0.77(-2.17%)
Jan 12, 2012 35.64 35.64 35.63 35.63 1,000 -0.42(-1.18%)
Jan 11, 2012 36.20 36.25 36.05 36.05 1,800 -0.15(-0.41%)
Jan 10, 2012 36.68 36.68 36.05 36.20 4,600 +0.15(+0.41%)
Jan 09, 2012 36.08 36.08 35.76 36.05 2,300 -0.68(-1.84%)
Jan 06, 2012 36.99 36.99 36.70 36.72 1,800 -0.96(-2.54%)
Jan 05, 2012 37.98 37.98 37.40 37.68 900 -1.18(-3.04%)
Jan 04, 2012 38.22 38.87 37.80 38.86 6,500 +2.40(+6.59%)
Dec 30, 2011 35.62 36.46 35.62 36.46 600 +0.06(+0.15%)
Dec 28, 2011 36.40 36.40 36.40 36.40 0 -0.01(-0.04%)
Dec 23, 2011 36.41 36.41 36.41 36.41 0 +0.67(+1.88%)
Dec 21, 2011 36.84 36.84 35.74 35.74 500 -0.75(-2.07%)
Dec 20, 2011 37.04 37.07 36.50 36.50 1,400 +1.37(+3.89%)
Dec 19, 2011 35.06 35.13 35.06 35.13 500 -0.35(-1.00%)
Dec 16, 2011 34.10 35.63 34.10 35.49 2,800 +1.32(+3.87%)
Dec 15, 2011 34.14 34.16 33.82 34.16 1,000 -0.85(-2.42%)
Dec 13, 2011 35.01 35.01 35.01 35.01 0 +0.11(+0.31%)
Dec 12, 2011 35.32 35.42 34.15 34.90 2,900 +1.21(+3.59%)
Dec 09, 2011 33.70 34.16 33.26 33.69 2,300 -0.03(-0.08%)
Dec 08, 2011 33.72 33.72 33.72 33.72 300 -1.21(-3.46%)
Dec 07, 2011 34.50 34.93 34.17 34.93 3,950 +0.39(+1.14%)
Dec 06, 2011 34.25 34.73 34.00 34.53 10,600 +0.39(+1.14%)
Dec 05, 2011 33.30 34.45 33.30 34.14 3,700 +0.94(+2.82%)
Dec 02, 2011 32.22 33.65 32.22 33.21 5,600 +1.17(+3.66%)
Dec 01, 2011 30.81 32.04 30.81 32.03 1,500 +1.90(+6.29%)
Nov 30, 2011 29.80 30.14 29.78 30.14 1,500 +1.04(+3.58%)
Nov 29, 2011 29.11 29.14 28.99 29.09 3,100 +0.09(+0.32%)
Nov 28, 2011 29.27 29.49 28.83 29.00 1,600 +1.25(+4.51%)
Nov 25, 2011 28.01 28.01 27.53 27.75 1,200 +0.74(+2.73%)
Nov 23, 2011 27.91 27.91 27.01 27.01 5,600 -1.20(-4.26%)
Nov 22, 2011 27.95 28.28 27.93 28.21 10,100 +0.26(+0.92%)
Nov 21, 2011 28.15 28.15 27.25 27.95 5,800 -1.04(-3.59%)
Nov 18, 2011 29.41 29.41 28.89 28.99 5,500 -0.18(-0.61%)
Nov 17, 2011 29.14 29.31 29.14 29.17 2,200 -0.08(-0.28%)
Nov 16, 2011 29.18 29.46 29.18 29.26 7,800 +0.05(+0.17%)
Nov 15, 2011 30.23 30.23 28.92 29.20 9,600 -0.92(-3.06%)
Nov 14, 2011 30.42 30.55 30.12 30.13 9,300 -0.37(-1.22%)
Nov 11, 2011 30.64 30.66 30.38 30.50 4,500 +0.02(+0.07%)
Nov 10, 2011 31.04 31.05 30.48 30.48 8,900 -0.34(-1.10%)
Nov 09, 2011 31.23 31.23 30.74 30.82 1,300 -0.85(-2.69%)
Nov 08, 2011 31.08 32.15 31.08 31.67 2,600 +0.17(+0.55%)
Nov 07, 2011 31.30 31.50 31.00 31.50 3,700 +0.25(+0.82%)
Nov 04, 2011 31.19 31.29 31.19 31.24 600 -0.16(-0.51%)
Nov 02, 2011 31.41 31.41 31.41 0 +0.20(+0.63%)
Nov 01, 2011 31.39 31.39 31.09 31.21 3,400 -0.87(-2.72%)
Oct 31, 2011 32.07 32.20 32.06 32.08 2,100 -0.67(-2.05%)
Oct 28, 2011 33.32 33.32 32.61 32.75 500 -0.59(-1.76%)
Oct 27, 2011 34.35 34.67 33.34 33.34 1,555 +0.52(+1.58%)
Oct 26, 2011 32.98 32.98 32.41 32.82 1,300 -0.04(-0.12%)
Oct 25, 2011 32.53 33.32 32.47 32.86 1,700 +0.04(+0.12%)
Oct 24, 2011 32.99 32.99 32.74 32.82 2,600 -0.06(-0.19%)
Oct 21, 2011 32.88 32.88 32.88 32.88 300 +0.56(+1.73%)
Oct 20, 2011 32.43 32.73 32.32 32.32 1,600 -0.34(-1.05%)
Oct 19, 2011 33.61 33.61 32.66 32.66 6,775 -0.27(-0.83%)
Oct 18, 2011 32.93 32.93 32.93 32.93 100 -1.56(-4.51%)
Oct 17, 2011 35.09 35.09 34.49 34.49 800 -0.01(-0.03%)
Oct 14, 2011 34.16 34.50 34.16 34.50 300 +1.23(+3.69%)
Oct 13, 2011 32.96 33.28 32.95 33.27 400 -0.03(-0.09%)
Oct 12, 2011 33.37 33.81 33.28 33.30 5,700 +0.51(+1.56%)
Oct 11, 2011 31.48 32.98 31.48 32.79 2,800 +1.53(+4.88%)
Oct 07, 2011 31.26 31.26 31.26 0 +0.87(+2.85%)
Oct 06, 2011 30.46 30.46 30.24 30.40 800 +0.84(+2.83%)
Oct 04, 2011 29.56 29.56 29.56 29.56 0 -4.48(-13.16%)
Oct 03, 2011 35.39 35.41 34.04 34.04 1,200 -2.16(-5.96%)
Sep 30, 2011 36.17 36.37 36.17 36.20 800 -0.72(-1.95%)
Sep 29, 2011 37.06 37.06 36.92 36.92 200 -0.43(-1.14%)
Sep 28, 2011 37.65 37.65 36.90 37.34 3,300 -1.21(-3.14%)
Sep 27, 2011 37.25 38.70 37.25 38.55 1,300 +2.44(+6.76%)
Sep 26, 2011 35.68 36.19 35.68 36.11 1,400 -0.31(-0.84%)
Sep 23, 2011 35.91 36.42 35.75 36.42 1,500 +0.65(+1.81%)
Sep 22, 2011 36.42 36.42 35.77 35.77 800 -1.64(-4.38%)
Sep 21, 2011 37.41 37.41 37.41 37.41 100 -0.16(-0.44%)
Sep 20, 2011 37.76 37.84 37.58 37.58 400 -0.19(-0.51%)
Sep 19, 2011 37.84 37.85 37.73 37.77 1,800 -1.28(-3.29%)
Sep 16, 2011 38.23 39.05 38.23 39.05 400 +0.92(+2.41%)
Sep 13, 2011 38.13 38.13 38.13 38.13 0 +0.63(+1.69%)
Sep 12, 2011 38.66 38.66 37.50 37.50 6,016 -1.24(-3.21%)
Sep 09, 2011 39.44 39.45 38.57 38.74 1,300 -1.26(-3.14%)
Sep 08, 2011 40.00 40.00 39.88 40.00 4,600 +0.23(+0.59%)
Sep 07, 2011 39.30 40.00 39.26 39.77 10,700 +0.57(+1.45%)
Sep 06, 2011 39.47 39.47 39.20 39.20 200 -0.80(-2.00%)
Sep 02, 2011 40.00 40.00 40.00 40.00 200 -0.95(-2.31%)
Sep 01, 2011 40.62 40.94 40.30 40.94 900 +0.56(+1.39%)
Aug 31, 2011 41.35 41.35 40.38 40.38 400 -0.61(-1.48%)
Aug 30, 2011 40.99 40.99 40.98 40.98 300 -0.14(-0.35%)
Aug 29, 2011 41.54 41.73 41.13 41.13 2,100 -0.25(-0.60%)
Aug 26, 2011 41.36 41.37 41.36 41.37 200 +0.60(+1.48%)
Aug 25, 2011 40.77 40.77 40.77 40.77 5,594 -0.72(-1.74%)
Aug 24, 2011 41.49 41.49 41.49 41.49 200 +0.53(+1.28%)
Aug 23, 2011 40.96 41.22 40.96 40.97 400 +0.72(+1.78%)
Aug 22, 2011 40.78 40.78 40.20 40.25 1,100 -2.00(-4.74%)
Aug 17, 2011 42.25 42.25 42.25 0 +0.25(+0.60%)
Aug 16, 2011 42.14 42.26 41.50 42.00 6,700 -0.47(-1.12%)
Aug 15, 2011 42.10 42.86 42.10 42.47 1,400 +1.51(+3.68%)
Aug 12, 2011 40.62 40.96 40.62 40.96 2,300 -0.22(-0.53%)
Aug 11, 2011 41.14 41.18 41.00 41.18 3,650 +0.09(+0.22%)
Aug 10, 2011 39.96 41.09 39.19 41.09 3,200 +1.16(+2.91%)
Aug 09, 2011 38.86 40.82 38.86 39.93 1,900 +1.05(+2.70%)
Aug 08, 2011 38.68 39.48 38.58 38.88 5,300 -0.93(-2.34%)
Aug 05, 2011 40.36 40.36 38.12 39.81 4,700 +0.01(+0.03%)
Aug 04, 2011 43.01 43.01 39.80 39.80 3,100 -3.25(-7.54%)
Aug 03, 2011 44.94 44.95 42.77 43.05 2,100 -2.66(-5.82%)
Aug 02, 2011 46.95 46.95 45.54 45.71 1,100 -1.44(-3.05%)
Jul 29, 2011 47.15 47.15 47.15 0 -1.27(-2.63%)
Jul 28, 2011 48.70 48.70 48.28 48.42 2,200 -0.13(-0.27%)
Jul 27, 2011 49.72 49.82 48.55 48.55 900 -1.16(-2.33%)
Jul 25, 2011 49.71 49.71 49.71 0 +0.00(+0.01%)
Jul 22, 2011 49.71 49.71 49.71 49.71 200 +0.18(+0.37%)
Jul 21, 2011 49.53 49.53 49.52 49.52 1,000 +0.43(+0.87%)
Jul 20, 2011 49.08 49.10 49.08 49.10 200 +1.32(+2.75%)
Jul 19, 2011 47.73 47.78 47.73 47.78 300 +0.64(+1.37%)
Jul 18, 2011 47.15 47.19 47.07 47.14 1,100 -0.30(-0.64%)
Jul 15, 2011 47.61 47.61 47.44 47.44 700 -0.02(-0.03%)
Jul 14, 2011 47.88 47.88 47.46 47.46 300 -0.15(-0.31%)
Jul 13, 2011 47.27 47.60 47.27 47.60 800 +0.25(+0.52%)
Jul 12, 2011 47.30 47.36 47.30 47.36 200 -0.80(-1.65%)
Jul 08, 2011 48.15 48.15 48.15 0 -0.61(-1.25%)
Jul 07, 2011 49.00 49.05 48.72 48.76 1,100 +0.41(+0.85%)
Jul 06, 2011 47.97 48.35 47.96 48.35 1,200 +0.70(+1.47%)
Jul 05, 2011 47.73 47.75 47.65 47.65 1,700 +0.14(+0.30%)
Jun 30, 2011 47.51 47.51 47.51 0 +0.28(+0.60%)
Jun 29, 2011 47.21 47.23 47.21 47.23 2,100 +0.33(+0.71%)
Jun 28, 2011 46.80 46.90 46.80 46.89 1,100 +0.13(+0.28%)
Jun 27, 2011 46.49 47.11 46.49 46.76 700 -0.34(-0.71%)
Jun 24, 2011 47.63 47.63 47.10 47.10 900 -0.33(-0.70%)
Jun 23, 2011 47.63 47.63 47.42 47.43 1,500 -0.70(-1.46%)
Jun 22, 2011 48.02 48.13 48.02 48.13 200 +0.43(+0.91%)
Jun 21, 2011 47.52 47.75 47.47 47.70 1,300 -0.03(-0.06%)
Jun 20, 2011 47.91 47.91 47.47 47.73 800 -0.61(-1.27%)
Jun 17, 2011 48.34 48.34 48.34 48.34 100 +0.37(+0.77%)
Jun 16, 2011 48.41 48.41 47.98 47.98 400 -1.02(-2.09%)
Jun 15, 2011 49.19 49.19 49.00 49.00 300 -0.72(-1.44%)
Jun 14, 2011 49.86 49.96 49.55 49.72 1,600 -0.07(-0.13%)
Jun 13, 2011 49.75 49.78 49.75 49.78 400 -0.21(-0.43%)
Jun 10, 2011 47.91 49.99 47.91 49.99 500 +2.34(+4.91%)
Jun 09, 2011 47.65 47.65 47.65 47.65 200 +0.05(+0.10%)
Jun 08, 2011 48.01 48.01 47.08 47.61 1,700 -0.92(-1.89%)
Jun 07, 2011 49.74 49.74 48.53 48.53 3,000 -1.57(-3.13%)
Jun 03, 2011 50.09 50.09 50.09 0 -0.23(-0.45%)
May 24, 2011 49.14 50.34 49.14 50.32 1,100 +0.32(+0.64%)
May 19, 2011 50.00 50.00 50.00 0 +0.67(+1.35%)
May 18, 2011 48.88 49.39 48.88 49.33 1,500 +0.80(+1.65%)
May 17, 2011 48.29 48.53 48.29 48.53 800 +0.32(+0.66%)
May 16, 2011 48.49 48.49 48.21 48.21 600 +1.27(+2.70%)
May 13, 2011 47.22 47.25 46.68 46.95 2,400 -0.18(-0.38%)
May 12, 2011 47.58 47.74 47.12 47.13 2,100 -1.67(-3.42%)
May 11, 2011 49.71 49.71 48.60 48.80 700 -0.53(-1.07%)
May 10, 2011 49.39 49.41 49.32 49.32 1,500 -0.57(-1.15%)
May 09, 2011 49.82 49.90 49.65 49.90 8,800 +0.37(+0.74%)
May 06, 2011 49.84 49.84 49.53 49.53 500 +0.15(+0.30%)
May 05, 2011 50.14 50.14 49.38 49.38 3,600 -1.10(-2.18%)
May 04, 2011 51.48 51.48 50.48 50.48 400 -1.51(-2.90%)
May 03, 2011 52.16 52.16 51.99 51.99 500 +0.96(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.