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 (%)
Nov 29, 2013 6.252 6.252 6.207 6.226 29,855 +0.01(+0.10%)
Nov 27, 2013 6.195 6.233 6.195 6.220 67,508 +0.03(+0.41%)
Nov 26, 2013 6.138 6.209 6.130 6.195 82,270 +0.04(+0.62%)
Nov 25, 2013 6.138 6.189 6.138 6.157 71,763 +0.04(+0.62%)
Nov 22, 2013 6.182 6.226 6.119 6.119 217,812 -0.08(-1.32%)
Nov 21, 2013 6.189 6.220 6.173 6.201 59,889 +0.03(+0.41%)
Nov 20, 2013 6.220 6.239 6.176 6.176 50,926 -0.03(-0.51%)
Nov 19, 2013 6.195 6.239 6.176 6.207 63,083 +0.00(+0.00%)
Nov 18, 2013 6.214 6.239 6.182 6.207 85,516 -0.01(-0.20%)
Nov 15, 2013 6.195 6.252 6.189 6.220 59,794 +0.01(+0.20%)
Nov 14, 2013 6.151 6.207 6.151 6.207 75,296 +0.09(+1.44%)
Nov 12, 2013 6.088 6.144 6.088 6.119 56,458 -0.01(-0.10%)
Nov 11, 2013 6.131 6.175 6.119 6.125 56,288 -0.03(-0.50%)
Nov 08, 2013 6.088 6.181 6.088 6.156 84,427 +0.05(+0.81%)
Nov 07, 2013 6.206 6.212 6.100 6.107 96,352 -0.09(-1.40%)
Nov 06, 2013 6.230 6.261 6.187 6.193 40,554 +0.00(+0.00%)
Nov 05, 2013 6.218 6.230 6.192 6.193 51,353 -0.02(-0.30%)
Nov 04, 2013 6.249 6.267 6.212 6.212 47,590 -0.06(-0.89%)
Nov 01, 2013 6.206 6.267 6.199 6.267 54,562 +0.07(+1.10%)
Oct 31, 2013 6.243 6.267 6.199 6.199 40,997 -0.04(-0.69%)
Oct 30, 2013 6.317 6.317 6.243 6.243 72,530 -0.02(-0.30%)
Oct 29, 2013 6.255 6.292 6.243 6.261 83,011 -0.00(-0.00%)
Oct 28, 2013 6.255 6.304 6.255 6.261 50,072 -0.02(-0.29%)
Oct 25, 2013 6.230 6.292 6.230 6.280 63,588 +0.03(+0.47%)
Oct 24, 2013 6.236 6.255 6.212 6.250 57,935 +0.00(+0.02%)
Oct 23, 2013 6.274 6.274 6.230 6.249 44,157 -0.04(-0.65%)
Oct 22, 2013 6.255 6.292 6.230 6.290 38,976 +0.05(+0.85%)
Oct 21, 2013 6.230 6.280 6.230 6.236 34,841 -0.02(-0.39%)
Oct 18, 2013 6.236 6.261 6.168 6.261 52,225 +0.07(+1.10%)
Oct 17, 2013 6.076 6.199 6.076 6.193 70,856 +0.07(+1.11%)
Oct 16, 2013 6.070 6.144 6.070 6.125 33,545 +0.06(+1.02%)
Oct 15, 2013 6.100 6.126 6.063 6.063 37,276 -0.07(-1.21%)
Oct 14, 2013 6.144 6.156 6.094 6.138 40,860 -0.02(-0.26%)
Oct 11, 2013 6.113 6.154 6.113 6.154 29,106 +0.00(+0.06%)
Oct 10, 2013 6.088 6.175 6.088 6.150 113,191 +0.09(+1.43%)
Oct 09, 2013 6.057 6.113 6.026 6.063 68,267 -0.04(-0.61%)
Oct 08, 2013 6.125 6.156 6.070 6.100 58,268 -0.05(-0.80%)
Oct 07, 2013 6.187 6.187 6.138 6.150 35,668 -0.04(-0.70%)
Oct 04, 2013 6.113 6.218 6.113 6.193 55,875 +0.07(+1.21%)
Oct 03, 2013 6.131 6.181 6.113 6.119 34,001 -0.07(-1.10%)
Oct 02, 2013 6.131 6.221 6.081 6.187 375,139 +0.07(+1.21%)
Oct 01, 2013 6.057 6.138 6.057 6.113 54,062 -0.01(-0.10%)
Sep 27, 2013 6.076 6.131 6.070 6.119 24,664 +0.03(+0.51%)
Sep 26, 2013 6.094 6.162 6.088 6.088 63,242 +0.00(+0.00%)
Sep 25, 2013 6.125 6.150 6.088 6.088 39,716 +0.00(+0.00%)
Sep 24, 2013 6.156 6.156 6.088 6.088 75,667 +0.00(+0.00%)
Sep 23, 2013 6.100 6.138 6.088 6.088 41,536 -0.04(-0.61%)
Sep 20, 2013 6.156 6.187 6.125 6.125 67,866 -0.04(-0.70%)
Sep 19, 2013 6.230 6.230 6.168 6.168 48,687 -0.02(-0.40%)
Sep 18, 2013 6.144 6.218 6.088 6.193 101,188 +0.07(+1.11%)
Sep 17, 2013 6.156 6.162 6.100 6.125 84,145 -0.01(-0.10%)
Sep 16, 2013 6.175 6.175 6.131 6.131 36,818 -0.01(-0.10%)
Sep 13, 2013 6.107 6.150 6.082 6.138 51,915 +0.06(+0.91%)
Sep 12, 2013 6.100 6.150 6.076 6.082 67,291 -0.04(-0.71%)
Sep 11, 2013 6.131 6.144 6.107 6.125 60,996 +0.01(+0.20%)
Sep 10, 2013 6.138 6.138 6.107 6.113 58,721 +0.03(+0.51%)
Sep 09, 2013 6.088 6.088 6.057 6.082 31,088 +0.01(+0.16%)
Sep 06, 2013 6.113 6.119 6.045 6.072 57,090 -0.00(-0.06%)
Sep 05, 2013 6.088 6.107 6.063 6.076 47,495 +0.03(+0.51%)
Sep 04, 2013 6.057 6.088 6.026 6.045 58,906 +0.01(+0.20%)
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.