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, 2016 6.569 6.625 6.569 6.593 46,294 +0.08(+1.22%)
May 27, 2016 6.529 6.513 6.513 6.513 46,022 -0.03(-0.49%)
May 26, 2016 6.505 6.545 6.505 6.545 45,287 +0.04(+0.61%)
May 25, 2016 6.473 6.532 6.473 6.505 42,358 +0.02(+0.37%)
May 24, 2016 6.450 6.494 6.450 6.481 64,766 +0.06(+0.87%)
May 23, 2016 6.442 6.465 6.426 6.426 62,158 +0.00(+0.00%)
May 20, 2016 6.442 6.442 6.410 6.426 23,490 +0.01(+0.12%)
May 19, 2016 6.458 6.458 6.386 6.418 69,366 -0.04(-0.62%)
May 18, 2016 6.426 6.497 6.426 6.458 40,008 +0.02(+0.37%)
May 17, 2016 6.458 6.473 6.410 6.434 62,261 -0.06(-0.86%)
May 16, 2016 6.434 6.497 6.434 6.489 23,128 +0.08(+1.24%)
May 13, 2016 6.497 6.521 6.394 6.410 65,973 -0.08(-1.23%)
May 12, 2016 6.497 6.529 6.473 6.489 40,766 +0.01(+0.12%)
May 11, 2016 6.545 6.564 6.481 6.481 55,734 -0.03(-0.49%)
May 10, 2016 6.482 6.536 6.482 6.513 52,558 +0.00(+0.00%)
May 09, 2016 6.513 6.544 6.482 6.513 25,098 -0.01(-0.12%)
May 06, 2016 6.521 6.521 6.474 6.521 14,618 -0.01(-0.12%)
May 05, 2016 6.521 6.560 6.498 6.529 16,934 +0.02(+0.36%)
May 04, 2016 6.482 6.518 6.474 6.505 21,682 -0.01(-0.22%)
May 03, 2016 6.482 6.525 6.474 6.520 45,545 -0.02(-0.37%)
May 02, 2016 6.513 6.560 6.513 6.544 45,180 +0.00(+0.00%)
Apr 29, 2016 6.529 6.560 6.529 6.544 61,282 -0.03(-0.47%)
Apr 28, 2016 6.591 6.606 6.575 6.575 27,031 -0.03(-0.47%)
Apr 27, 2016 6.521 6.606 6.521 6.606 68,505 +0.05(+0.71%)
Apr 26, 2016 6.529 6.564 6.529 6.560 19,794 +0.05(+0.83%)
Apr 25, 2016 6.513 6.521 6.498 6.505 36,351 -0.04(-0.59%)
Apr 22, 2016 6.552 6.575 6.521 6.544 42,335 -0.02(-0.24%)
Apr 21, 2016 6.567 6.575 6.513 6.560 47,917 +0.04(+0.59%)
Apr 20, 2016 6.505 6.544 6.482 6.521 63,857 +0.02(+0.36%)
Apr 19, 2016 6.513 6.513 6.482 6.498 38,116 -0.01(-0.12%)
Apr 18, 2016 6.459 6.505 6.440 6.505 16,278 +0.05(+0.84%)
Apr 15, 2016 6.490 6.505 6.428 6.451 18,815 -0.02(-0.24%)
Apr 14, 2016 6.451 6.474 6.451 6.467 10,373 +0.01(+0.12%)
Apr 13, 2016 6.397 6.469 6.366 6.459 30,721 +0.07(+1.09%)
Apr 12, 2016 6.405 6.420 6.374 6.389 28,815 +0.00(+0.00%)
Apr 11, 2016 6.412 6.428 6.366 6.389 24,584 +0.01(+0.12%)
Apr 08, 2016 6.389 6.420 6.374 6.381 41,342 +0.03(+0.49%)
Apr 07, 2016 6.319 6.350 6.312 6.350 8,804 -0.02(-0.24%)
Apr 06, 2016 6.319 6.380 6.312 6.366 24,903 +0.04(+0.61%)
Apr 05, 2016 6.312 6.327 6.273 6.327 13,025 -0.02(-0.25%)
Apr 04, 2016 6.350 6.350 6.341 6.343 18,509 -0.01(-0.12%)
Apr 01, 2016 6.335 6.358 6.335 6.350 11,576 -0.02(-0.24%)
Mar 31, 2016 6.374 6.409 6.335 6.366 30,873 -0.02(-0.24%)
Mar 30, 2016 6.327 6.389 6.327 6.381 16,443 +0.05(+0.86%)
Mar 29, 2016 6.312 6.327 6.265 6.327 11,667 +0.03(+0.49%)
Mar 28, 2016 6.304 6.312 6.273 6.296 33,659 +0.02(+0.37%)
Mar 24, 2016 6.265 6.273 6.273 6.273 23,343 -0.05(-0.86%)
Mar 23, 2016 6.327 6.350 6.312 6.327 27,829 -0.01(-0.12%)
Mar 22, 2016 6.312 6.366 6.292 6.335 29,381 +0.03(+0.49%)
Mar 21, 2016 6.304 6.315 6.281 6.304 64,439 +0.02(+0.37%)
Mar 18, 2016 6.273 6.319 6.257 6.281 55,233 -0.02(-0.37%)
Mar 17, 2016 6.265 6.343 6.265 6.304 41,601 +0.02(+0.37%)
Mar 16, 2016 6.242 6.304 6.242 6.281 29,991 +0.03(+0.50%)
Mar 15, 2016 6.265 6.265 6.234 6.250 22,917 -0.05(-0.86%)
Mar 14, 2016 6.335 6.358 6.242 6.304 40,189 -0.01(-0.12%)
Mar 11, 2016 6.257 6.327 6.257 6.312 46,434 +0.09(+1.50%)
Mar 10, 2016 6.265 6.273 6.172 6.219 10,650 -0.01(-0.12%)
Mar 09, 2016 6.281 6.281 6.226 6.226 16,999 -0.04(-0.62%)
Mar 08, 2016 6.250 6.265 6.226 6.265 21,032 +0.03(+0.50%)
Mar 07, 2016 6.211 6.242 6.172 6.234 24,992 +0.01(+0.12%)
Mar 04, 2016 6.203 6.284 6.200 6.226 9,417 +0.02(+0.25%)
Mar 03, 2016 6.125 6.211 6.079 6.211 49,725 +0.09(+1.52%)
Mar 02, 2016 6.094 6.119 6.071 6.118 19,511 +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.