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

Advent/Claymore Enhanced Growth & Income Fund (NY: LCM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2007 8.557 8.619 8.514 8.588 161,894 +0.06(+0.72%)
May 30, 2007 8.461 8.549 8.461 8.527 88,596 +0.02(+0.21%)
May 29, 2007 8.505 8.544 8.483 8.509 81,061 +0.03(+0.31%)
May 25, 2007 8.443 8.496 8.426 8.483 102,525 +0.05(+0.62%)
May 24, 2007 8.496 8.517 8.430 8.430 131,981 -0.07(-0.77%)
May 23, 2007 8.470 8.522 8.470 8.496 119,879 +0.03(+0.36%)
May 22, 2007 8.492 8.509 8.452 8.465 154,358 -0.03(-0.31%)
May 21, 2007 8.487 8.509 8.479 8.492 98,871 -0.00(-0.05%)
May 18, 2007 8.487 8.518 8.479 8.496 58,455 -0.00(-0.05%)
May 17, 2007 8.487 8.522 8.474 8.500 80,376 +0.02(+0.21%)
May 16, 2007 8.479 8.509 8.461 8.483 120,564 -0.02(-0.26%)
May 15, 2007 8.566 8.570 8.505 8.505 106,407 -0.07(-0.87%)
May 14, 2007 8.627 8.645 8.570 8.579 132,209 -0.05(-0.61%)
May 11, 2007 8.641 8.662 8.584 8.632 202,539 -0.16(-1.79%)
May 10, 2007 8.825 8.829 8.781 8.789 169,657 -0.03(-0.30%)
May 09, 2007 8.794 8.833 8.772 8.816 90,423 +0.04(+0.40%)
May 08, 2007 8.794 8.803 8.763 8.781 83,573 -0.02(-0.25%)
May 07, 2007 8.781 8.811 8.776 8.803 83,116 +0.04(+0.40%)
May 04, 2007 8.763 8.785 8.756 8.768 60,967 +0.02(+0.25%)
May 03, 2007 8.750 8.769 8.741 8.746 98,186 +0.00(+0.05%)
May 02, 2007 8.711 8.763 8.711 8.741 108,690 +0.05(+0.60%)
May 01, 2007 8.715 8.733 8.680 8.689 85,171 -0.04(-0.45%)
Apr 30, 2007 8.759 8.768 8.724 8.728 84,714 -0.02(-0.25%)
Apr 27, 2007 8.759 8.768 8.737 8.750 81,746 -0.00(-0.05%)
Apr 26, 2007 8.803 8.816 8.754 8.754 82,203 -0.01(-0.10%)
Apr 25, 2007 8.733 8.803 8.733 8.763 107,777 +0.06(+0.65%)
Apr 24, 2007 8.733 8.754 8.680 8.706 157,784 -0.03(-0.30%)
Apr 23, 2007 8.702 8.733 8.702 8.733 92,478 +0.04(+0.40%)
Apr 20, 2007 8.702 8.746 8.689 8.697 127,642 +0.03(+0.35%)
Apr 19, 2007 8.719 8.719 8.667 8.667 79,691 -0.06(-0.70%)
Apr 18, 2007 8.781 8.789 8.719 8.728 103,667 -0.04(-0.45%)
Apr 17, 2007 8.825 8.855 8.768 8.768 116,225 -0.08(-0.89%)
Apr 16, 2007 8.846 8.873 8.838 8.846 91,108 +0.02(+0.20%)
Apr 13, 2007 8.842 8.842 8.803 8.829 65,762 +0.00(+0.05%)
Apr 12, 2007 8.785 8.868 8.785 8.825 114,170 +0.04(+0.50%)
Apr 11, 2007 8.785 8.803 8.768 8.781 50,463 -0.02(-0.20%)
Apr 10, 2007 8.772 8.803 8.772 8.798 65,305 +0.03(+0.30%)
Apr 09, 2007 8.733 8.781 8.719 8.772 75,809 +0.04(+0.40%)
Apr 05, 2007 8.759 8.772 8.715 8.737 78,321 -0.02(-0.25%)
Apr 04, 2007 8.785 8.785 8.733 8.759 82,203 -0.01(-0.10%)
Apr 03, 2007 8.754 8.798 8.746 8.768 107,092 +0.02(+0.25%)
Apr 02, 2007 8.737 8.759 8.697 8.746 95,446 +0.06(+0.66%)
Mar 30, 2007 8.684 8.693 8.667 8.689 28,314 +0.07(+0.76%)
Mar 29, 2007 8.658 8.697 8.610 8.623 77,179 +0.04(+0.52%)
Mar 28, 2007 8.601 8.636 8.570 8.579 57,542 -0.05(-0.61%)
Mar 27, 2007 8.654 8.684 8.627 8.631 99,785 -0.03(-0.36%)
Mar 26, 2007 8.597 8.662 8.597 8.662 116,910 +0.04(+0.46%)
Mar 23, 2007 8.671 8.697 8.619 8.623 84,029 -0.02(-0.20%)
Mar 22, 2007 8.601 8.641 8.575 8.641 73,297 +0.07(+0.77%)
Mar 21, 2007 8.557 8.627 8.514 8.575 142,485 +0.04(+0.51%)
Mar 20, 2007 8.505 8.549 8.474 8.531 99,328 +0.07(+0.83%)
Mar 19, 2007 8.544 8.562 8.461 8.461 102,753 -0.02(-0.21%)
Mar 16, 2007 8.527 8.562 8.479 8.479 54,116 -0.04(-0.51%)
Mar 15, 2007 8.562 8.566 8.505 8.522 61,880 +0.00(+0.05%)
Mar 14, 2007 8.535 8.540 8.474 8.518 68,959 +0.01(+0.18%)
Mar 13, 2007 8.592 8.614 8.496 8.503 125,587 -0.09(-1.04%)
Mar 12, 2007 8.558 8.592 8.518 8.592 71,927 +0.07(+0.82%)
Mar 09, 2007 8.505 8.527 8.470 8.522 77,636 +0.04(+0.52%)
Mar 08, 2007 8.470 8.518 8.459 8.479 92,250 +0.05(+0.57%)
Mar 07, 2007 8.474 8.492 8.430 8.430 69,644 -0.06(-0.67%)
Mar 06, 2007 8.496 8.527 8.479 8.487 61,195 +0.01(+0.16%)
Mar 05, 2007 8.474 8.509 8.439 8.474 75,352 +0.00(+0.05%)
Mar 02, 2007 8.518 8.522 8.470 8.470 89,509 -0.00(-0.05%)
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.