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 29, 2015 6.878 6.878 6.820 6.842 52,715 -0.01(-0.21%)
May 28, 2015 6.835 6.885 6.835 6.856 46,926 +0.00(+0.00%)
May 27, 2015 6.827 6.870 6.827 6.856 20,198 +0.03(+0.42%)
May 26, 2015 6.856 6.863 6.827 6.827 33,771 -0.06(-0.83%)
May 22, 2015 6.820 6.885 6.885 6.885 97,540 +0.01(+0.21%)
May 21, 2015 6.835 6.871 6.827 6.871 28,147 +0.06(+0.84%)
May 20, 2015 6.827 6.878 6.799 6.813 32,818 -0.01(-0.11%)
May 19, 2015 6.770 6.820 6.770 6.820 62,477 +0.04(+0.64%)
May 18, 2015 6.756 6.791 6.756 6.777 41,693 +0.01(+0.11%)
May 15, 2015 6.741 6.777 6.734 6.770 61,527 -0.02(-0.32%)
May 14, 2015 6.763 6.791 6.756 6.791 112,417 +0.04(+0.64%)
May 13, 2015 6.756 6.784 6.748 6.748 71,503 -0.00(-0.00%)
May 12, 2015 6.685 6.791 6.685 6.748 90,903 +0.00(+0.00%)
May 11, 2015 6.727 6.762 6.727 6.748 34,390 -0.01(-0.14%)
May 08, 2015 6.748 6.769 6.748 6.758 16,427 +0.03(+0.45%)
May 07, 2015 6.727 6.727 6.713 6.727 30,383 +0.02(+0.31%)
May 06, 2015 6.734 6.734 6.678 6.706 23,852 -0.01(-0.10%)
May 05, 2015 6.741 6.776 6.713 6.713 26,237 -0.03(-0.42%)
May 04, 2015 6.748 6.762 6.734 6.741 75,273 -0.01(-0.10%)
May 01, 2015 6.762 6.798 6.727 6.748 71,771 -0.01(-0.21%)
Apr 30, 2015 6.791 6.791 6.727 6.762 66,261 -0.01(-0.21%)
Apr 29, 2015 6.826 6.847 6.762 6.776 36,291 -0.08(-1.13%)
Apr 28, 2015 6.812 6.868 6.812 6.854 54,297 +0.04(+0.62%)
Apr 27, 2015 6.812 6.847 6.791 6.812 60,733 -0.04(-0.51%)
Apr 24, 2015 6.847 6.889 6.840 6.847 22,304 -0.02(-0.32%)
Apr 23, 2015 6.847 6.882 6.822 6.869 65,278 +0.04(+0.52%)
Apr 22, 2015 6.819 6.833 6.784 6.833 60,838 +0.05(+0.73%)
Apr 21, 2015 6.812 6.812 6.762 6.784 65,657 -0.03(-0.41%)
Apr 20, 2015 6.776 6.826 6.776 6.812 29,334 +0.04(+0.62%)
Apr 17, 2015 6.812 6.812 6.748 6.769 49,078 -0.08(-1.13%)
Apr 16, 2015 6.847 6.868 6.812 6.847 48,037 +0.00(+0.00%)
Apr 15, 2015 6.769 6.847 6.762 6.847 51,077 +0.08(+1.14%)
Apr 14, 2015 6.791 6.819 6.791 6.769 68,983 +0.01(+0.21%)
Apr 13, 2015 6.755 6.776 6.692 6.755 116,235 +0.04(+0.52%)
Apr 10, 2015 6.741 6.755 6.720 6.720 112,342 +0.00(+0.00%)
Apr 09, 2015 6.671 6.734 6.670 6.720 77,344 +0.04(+0.63%)
Apr 08, 2015 6.692 6.701 6.657 6.678 79,114 +0.00(+0.00%)
Apr 07, 2015 6.692 6.706 6.664 6.678 71,731 -0.01(-0.21%)
Apr 06, 2015 6.622 6.713 6.622 6.692 53,526 +0.05(+0.74%)
Apr 02, 2015 6.636 6.643 6.643 6.643 68,567 +0.04(+0.53%)
Apr 01, 2015 6.622 6.629 6.594 6.608 51,715 -0.01(-0.21%)
Mar 31, 2015 6.643 6.657 6.622 6.622 59,156 -0.04(-0.63%)
Mar 30, 2015 6.685 6.685 6.650 6.664 48,219 +0.02(+0.32%)
Mar 27, 2015 6.650 6.657 6.622 6.643 25,368 -0.00(-0.06%)
Mar 26, 2015 6.650 6.713 6.622 6.647 31,599 -0.04(-0.57%)
Mar 25, 2015 6.671 6.685 6.650 6.685 122,000 +0.01(+0.21%)
Mar 24, 2015 6.685 6.685 6.650 6.671 28,725 -0.03(-0.42%)
Mar 23, 2015 6.685 6.727 6.685 6.699 40,927 +0.04(+0.53%)
Mar 20, 2015 6.685 6.699 6.664 6.664 32,670 -0.02(-0.32%)
Mar 19, 2015 6.706 6.713 6.671 6.685 16,184 -0.02(-0.31%)
Mar 18, 2015 6.636 6.716 6.629 6.706 49,690 +0.04(+0.63%)
Mar 17, 2015 6.664 6.678 6.622 6.664 51,989 -0.01(-0.21%)
Mar 16, 2015 6.587 6.678 6.573 6.678 142,337 +0.12(+1.82%)
Mar 13, 2015 6.566 6.580 6.516 6.559 29,182 -0.04(-0.64%)
Mar 12, 2015 6.559 6.608 6.516 6.601 33,123 +0.08(+1.19%)
Mar 11, 2015 6.495 6.545 6.495 6.523 28,607 +0.01(+0.11%)
Mar 10, 2015 6.509 6.553 6.502 6.516 59,628 -0.05(-0.75%)
Mar 09, 2015 6.559 6.587 6.516 6.566 42,904 +0.06(+0.86%)
Mar 06, 2015 6.601 6.601 6.509 6.509 63,659 -0.08(-1.28%)
Mar 05, 2015 6.587 6.636 6.587 6.594 26,492 +0.01(+0.11%)
Mar 04, 2015 6.580 6.636 6.552 6.587 67,567 -0.05(-0.74%)
Mar 03, 2015 6.629 6.636 6.601 6.636 43,469 +0.01(+0.10%)
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.