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, 2013 6.204 6.216 6.125 6.125 243,265 -0.07(-1.08%)
May 30, 2013 6.137 6.197 6.119 6.191 71,243 +0.06(+0.99%)
May 29, 2013 6.161 6.191 6.107 6.131 67,648 -0.07(-1.17%)
May 28, 2013 6.191 6.240 6.179 6.204 44,623 +0.04(+0.59%)
May 24, 2013 6.204 6.204 6.155 6.167 71,119 -0.04(-0.59%)
May 23, 2013 6.173 6.252 6.173 6.204 72,352 -0.02(-0.39%)
May 22, 2013 6.282 6.322 6.210 6.228 68,874 -0.04(-0.58%)
May 21, 2013 6.270 6.288 6.246 6.264 42,645 -0.02(-0.29%)
May 20, 2013 6.252 6.306 6.240 6.282 32,151 +0.04(+0.68%)
May 17, 2013 6.252 6.264 6.222 6.240 86,690 -0.02(-0.29%)
May 16, 2013 6.234 6.258 6.222 6.258 23,113 -0.01(-0.10%)
May 15, 2013 6.222 6.264 6.216 6.264 47,237 +0.05(+0.88%)
May 13, 2013 6.185 6.222 6.185 6.210 86,897 +0.02(+0.39%)
May 10, 2013 6.108 6.191 6.108 6.185 137,248 +0.07(+1.16%)
May 09, 2013 6.150 6.173 6.102 6.114 172,711 -0.02(-0.39%)
May 08, 2013 6.108 6.162 6.108 6.138 119,379 +0.01(+0.10%)
May 07, 2013 6.096 6.137 6.090 6.132 83,646 +0.05(+0.78%)
May 06, 2013 6.037 6.085 6.031 6.085 92,146 +0.04(+0.69%)
May 03, 2013 6.025 6.085 5.990 6.043 161,466 +0.05(+0.89%)
May 02, 2013 5.942 6.013 5.942 5.990 98,994 +0.05(+0.80%)
May 01, 2013 5.948 5.996 5.907 5.942 151,679 +0.01(+0.10%)
Apr 30, 2013 5.918 5.954 5.907 5.936 44,051 +0.00(+0.00%)
Apr 29, 2013 5.948 5.960 5.918 5.936 56,182 +0.00(+0.00%)
Apr 26, 2013 5.936 5.936 5.895 5.936 23,730 +0.01(+0.18%)
Apr 25, 2013 5.889 5.936 5.889 5.926 62,294 +0.04(+0.63%)
Apr 24, 2013 5.847 5.912 5.841 5.889 32,566 +0.04(+0.71%)
Apr 23, 2013 5.818 5.895 5.812 5.847 32,711 +0.02(+0.41%)
Apr 22, 2013 5.812 5.830 5.776 5.824 45,192 +0.05(+0.82%)
Apr 19, 2013 5.782 5.806 5.764 5.776 40,555 -0.01(-0.10%)
Apr 18, 2013 5.806 5.830 5.780 5.782 36,385 -0.03(-0.51%)
Apr 17, 2013 5.830 5.841 5.776 5.812 68,542 -0.04(-0.61%)
Apr 16, 2013 5.859 5.859 5.788 5.847 76,498 +0.07(+1.23%)
Apr 15, 2013 5.841 5.847 5.776 5.776 111,455 -0.05(-0.81%)
Apr 12, 2013 5.877 5.907 5.806 5.824 97,935 -0.07(-1.21%)
Apr 11, 2013 5.830 5.901 5.830 5.895 132,609 +0.04(+0.61%)
Apr 10, 2013 5.764 5.859 5.764 5.859 156,995 +0.09(+1.65%)
Apr 09, 2013 5.747 5.788 5.747 5.764 65,276 +0.04(+0.62%)
Apr 08, 2013 5.735 5.752 5.717 5.729 46,041 +0.02(+0.42%)
Apr 05, 2013 5.663 5.735 5.663 5.705 59,504 -0.01(-0.21%)
Apr 04, 2013 5.681 5.752 5.681 5.717 52,942 +0.00(+0.00%)
Apr 03, 2013 5.794 5.794 5.717 5.717 51,406 -0.06(-1.03%)
Apr 02, 2013 5.758 5.830 5.758 5.776 58,180 +0.01(+0.21%)
Apr 01, 2013 5.782 5.804 5.758 5.764 49,865 -0.01(-0.10%)
Mar 28, 2013 5.841 5.841 5.770 5.770 88,008 -0.02(-0.42%)
Mar 27, 2013 5.788 5.806 5.782 5.795 52,325 -0.02(-0.30%)
Mar 26, 2013 5.752 5.818 5.752 5.812 42,489 +0.06(+0.99%)
Mar 25, 2013 5.788 5.811 5.747 5.755 53,873 -0.04(-0.68%)
Mar 22, 2013 5.824 5.824 5.788 5.794 32,141 +0.01(+0.21%)
Mar 21, 2013 5.806 5.824 5.782 5.782 29,118 -0.02(-0.41%)
Mar 20, 2013 5.752 5.830 5.752 5.806 36,630 +0.05(+0.93%)
Mar 19, 2013 5.812 5.818 5.747 5.752 65,158 -0.05(-0.94%)
Mar 18, 2013 5.752 5.818 5.752 5.807 7,894 -0.00(-0.08%)
Mar 15, 2013 5.835 5.859 5.812 5.812 54,784 -0.04(-0.71%)
Mar 14, 2013 5.782 5.871 5.782 5.853 113,293 +0.07(+1.13%)
Mar 13, 2013 5.782 5.835 5.782 5.788 43,326 -0.01(-0.20%)
Mar 12, 2013 5.824 5.824 5.794 5.800 55,470 -0.02(-0.31%)
Mar 11, 2013 5.788 5.824 5.770 5.818 28,841 +0.02(+0.41%)
Mar 08, 2013 5.782 5.812 5.770 5.794 45,137 +0.03(+0.51%)
Mar 07, 2013 5.729 5.776 5.729 5.764 33,111 +0.02(+0.31%)
Mar 06, 2013 5.758 5.773 5.735 5.747 72,989 -0.01(-0.21%)
Mar 05, 2013 5.735 5.776 5.723 5.758 76,619 +0.05(+0.94%)
Mar 04, 2013 5.681 5.717 5.669 5.705 103,511 -0.00(-0.04%)
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.