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, 2012 5.185 5.185 5.102 5.118 42,092 -0.01(-0.22%)
May 30, 2012 5.107 5.157 5.096 5.129 54,224 -0.03(-0.54%)
May 29, 2012 5.191 5.191 5.146 5.157 48,135 +0.00(+0.00%)
May 25, 2012 5.152 5.157 5.124 5.157 57,207 +0.02(+0.43%)
May 24, 2012 5.174 5.174 5.091 5.135 95,320 -0.02(-0.32%)
May 23, 2012 5.135 5.152 5.035 5.152 79,128 +0.03(+0.65%)
May 22, 2012 5.118 5.129 5.096 5.118 66,462 -0.03(-0.54%)
May 21, 2012 5.080 5.146 5.063 5.146 31,291 +0.07(+1.31%)
May 18, 2012 5.118 5.129 5.074 5.080 75,022 -0.04(-0.76%)
May 17, 2012 5.196 5.202 5.118 5.118 58,781 -0.07(-1.39%)
May 16, 2012 5.246 5.252 5.185 5.191 40,507 -0.02(-0.43%)
May 15, 2012 5.213 5.257 5.202 5.213 58,981 -0.02(-0.32%)
May 14, 2012 5.302 5.302 5.224 5.229 45,322 -0.08(-1.57%)
May 11, 2012 5.335 5.335 5.307 5.313 51,603 +0.01(+0.21%)
May 10, 2012 5.323 5.329 5.296 5.302 53,259 +0.01(+0.10%)
May 09, 2012 5.318 5.334 5.274 5.296 62,081 -0.03(-0.61%)
May 08, 2012 5.312 5.329 5.269 5.329 58,019 -0.01(-0.10%)
May 07, 2012 5.258 5.350 5.258 5.334 179,448 +0.06(+1.13%)
May 04, 2012 5.296 5.307 5.274 5.274 124,050 -0.04(-0.82%)
May 03, 2012 5.334 5.356 5.307 5.318 83,335 -0.03(-0.51%)
May 02, 2012 5.323 5.350 5.318 5.345 57,278 +0.00(+0.00%)
May 01, 2012 5.312 5.372 5.307 5.345 56,460 +0.02(+0.31%)
Apr 30, 2012 5.312 5.340 5.307 5.329 62,243 -0.01(-0.10%)
Apr 27, 2012 5.372 5.372 5.323 5.334 43,016 -0.02(-0.41%)
Apr 26, 2012 5.350 5.378 5.334 5.356 39,903 +0.01(+0.20%)
Apr 25, 2012 5.318 5.350 5.307 5.345 56,622 +0.07(+1.34%)
Apr 24, 2012 5.296 5.307 5.274 5.274 61,390 -0.02(-0.31%)
Apr 23, 2012 5.253 5.291 5.236 5.291 100,918 -0.01(-0.10%)
Apr 20, 2012 5.285 5.318 5.285 5.296 52,228 +0.02(+0.41%)
Apr 19, 2012 5.302 5.318 5.264 5.274 48,977 -0.01(-0.21%)
Apr 18, 2012 5.323 5.329 5.274 5.285 63,831 -0.04(-0.82%)
Apr 17, 2012 5.307 5.334 5.296 5.329 64,581 +0.06(+1.13%)
Apr 16, 2012 5.323 5.323 5.269 5.269 42,187 -0.03(-0.51%)
Apr 13, 2012 5.312 5.312 5.247 5.296 59,516 -0.01(-0.20%)
Apr 12, 2012 5.253 5.307 5.253 5.307 80,430 +0.05(+0.93%)
Apr 11, 2012 5.285 5.312 5.253 5.258 90,021 +0.01(+0.10%)
Apr 10, 2012 5.334 5.340 5.242 5.253 120,929 -0.07(-1.33%)
Apr 09, 2012 5.323 5.350 5.307 5.323 73,968 -0.06(-1.11%)
Apr 05, 2012 5.383 5.394 5.361 5.383 56,981 +0.00(+0.00%)
Apr 04, 2012 5.410 5.416 5.378 5.383 40,236 -0.05(-0.90%)
Apr 03, 2012 5.432 5.454 5.421 5.432 54,759 +0.01(+0.20%)
Apr 02, 2012 5.443 5.454 5.410 5.421 113,753 -0.02(-0.30%)
Mar 30, 2012 5.410 5.443 5.399 5.437 56,068 +0.03(+0.60%)
Mar 29, 2012 5.394 5.405 5.367 5.405 49,796 +0.01(+0.20%)
Mar 28, 2012 5.421 5.426 5.394 5.394 45,748 -0.02(-0.40%)
Mar 27, 2012 5.410 5.448 5.399 5.416 51,342 -0.00(-0.00%)
Mar 26, 2012 5.437 5.448 5.416 5.416 57,672 +0.01(+0.20%)
Mar 23, 2012 5.388 5.416 5.383 5.405 44,995 +0.03(+0.51%)
Mar 22, 2012 5.416 5.416 5.378 5.378 80,511 -0.05(-0.90%)
Mar 21, 2012 5.388 5.437 5.388 5.426 26,025 +0.03(+0.60%)
Mar 20, 2012 5.416 5.448 5.394 5.394 50,234 -0.03(-0.60%)
Mar 19, 2012 5.437 5.470 5.426 5.426 60,277 +0.00(+0.00%)
Mar 16, 2012 5.454 5.470 5.421 5.426 59,555 -0.02(-0.30%)
Mar 15, 2012 5.426 5.470 5.426 5.443 69,630 +0.00(+0.00%)
Mar 14, 2012 5.481 5.481 5.426 5.443 76,379 -0.04(-0.69%)
Mar 13, 2012 5.454 5.486 5.389 5.481 168,275 +0.06(+1.10%)
Mar 12, 2012 5.443 5.443 5.409 5.421 67,931 -0.03(-0.60%)
Mar 09, 2012 5.421 5.459 5.416 5.454 43,246 +0.04(+0.70%)
Mar 08, 2012 5.503 5.503 5.388 5.416 56,353 +0.05(+0.91%)
Mar 07, 2012 5.367 5.388 5.350 5.367 60,324 +0.04(+0.71%)
Mar 06, 2012 5.361 5.410 5.323 5.329 93,813 -0.10(-1.80%)
Mar 05, 2012 5.454 5.492 5.426 5.426 105,012 -0.03(-0.60%)
Mar 02, 2012 5.454 5.486 5.454 5.459 48,910 +0.00(+0.00%)
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.