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, 2009 3.788 3.806 3.753 3.793 118,730 +0.05(+1.29%)
May 28, 2009 3.670 3.744 3.661 3.744 93,615 +0.11(+2.89%)
May 27, 2009 3.674 3.722 3.639 3.639 74,496 -0.06(-1.66%)
May 26, 2009 3.661 3.736 3.644 3.701 98,287 +0.04(+1.20%)
May 22, 2009 3.657 3.679 3.648 3.657 84,477 +0.00(+0.12%)
May 21, 2009 3.683 3.683 3.613 3.652 157,236 -0.04(-0.95%)
May 20, 2009 3.683 3.766 3.683 3.687 116,303 +0.00(+0.12%)
May 19, 2009 3.644 3.709 3.635 3.683 111,407 +0.04(+1.08%)
May 18, 2009 3.578 3.661 3.578 3.644 74,300 +0.09(+2.46%)
May 15, 2009 3.591 3.609 3.508 3.556 168,543 -0.05(-1.34%)
May 14, 2009 3.613 3.622 3.587 3.604 180,867 +0.03(+0.73%)
May 13, 2009 3.648 3.692 3.565 3.578 258,037 -0.26(-6.84%)
May 12, 2009 3.867 3.867 3.771 3.841 112,595 +0.01(+0.29%)
May 11, 2009 3.880 3.880 3.801 3.830 103,509 -0.06(-1.52%)
May 08, 2009 3.832 3.893 3.801 3.889 105,916 +0.12(+3.14%)
May 07, 2009 3.819 3.841 3.762 3.771 73,345 -0.05(-1.26%)
May 06, 2009 3.779 3.841 3.775 3.819 113,590 +0.06(+1.51%)
May 05, 2009 3.814 3.814 3.744 3.762 84,685 -0.04(-1.15%)
May 04, 2009 3.781 3.810 3.781 3.806 56,683 +0.08(+2.24%)
May 01, 2009 3.687 3.758 3.657 3.722 59,702 +0.01(+0.35%)
Apr 30, 2009 3.709 3.762 3.670 3.709 138,724 +0.00(+0.00%)
Apr 29, 2009 3.652 3.740 3.652 3.709 69,486 +0.05(+1.32%)
Apr 28, 2009 3.600 3.661 3.594 3.661 66,627 +0.03(+0.84%)
Apr 27, 2009 3.591 3.639 3.591 3.631 81,148 -0.01(-0.36%)
Apr 24, 2009 3.569 3.701 3.569 3.644 64,243 +0.14(+4.00%)
Apr 23, 2009 3.635 3.635 3.504 3.504 90,000 -0.09(-2.44%)
Apr 22, 2009 3.525 3.635 3.525 3.591 88,075 +0.00(+0.00%)
Apr 21, 2009 3.508 3.609 3.508 3.591 79,323 +0.06(+1.74%)
Apr 20, 2009 3.666 3.666 3.517 3.530 59,065 -0.14(-3.70%)
Apr 17, 2009 3.679 3.692 3.613 3.666 89,916 +0.02(+0.60%)
Apr 16, 2009 3.552 3.644 3.547 3.644 65,819 +0.09(+2.59%)
Apr 15, 2009 3.543 3.587 3.525 3.552 84,070 +0.01(+0.25%)
Apr 14, 2009 3.525 3.569 3.508 3.543 67,936 -0.07(-1.82%)
Apr 13, 2009 3.543 3.609 3.504 3.609 105,144 +0.02(+0.61%)
Apr 09, 2009 3.525 3.613 3.525 3.587 64,947 +0.13(+3.67%)
Apr 08, 2009 3.407 3.482 3.407 3.460 100,977 +0.06(+1.67%)
Apr 07, 2009 3.464 3.464 3.403 3.403 79,289 -0.07(-2.14%)
Apr 06, 2009 3.482 3.493 3.420 3.477 58,523 -0.06(-1.61%)
Apr 03, 2009 3.482 3.560 3.460 3.534 76,307 +0.02(+0.50%)
Apr 02, 2009 3.442 3.556 3.442 3.517 106,811 +0.10(+2.95%)
Apr 01, 2009 3.289 3.433 3.289 3.416 31,081 +0.06(+1.73%)
Mar 31, 2009 3.306 3.381 3.306 3.358 75,003 +0.06(+1.83%)
Mar 30, 2009 3.293 3.298 3.256 3.298 73,194 -0.14(-4.08%)
Mar 26, 2009 3.433 3.451 3.416 3.438 76,521 +0.07(+1.95%)
Mar 25, 2009 3.407 3.407 3.293 3.372 163,597 +0.03(+0.92%)
Mar 24, 2009 3.337 3.394 3.333 3.341 128,353 -0.05(-1.55%)
Mar 23, 2009 3.350 3.412 3.341 3.394 160,757 +0.15(+4.73%)
Mar 20, 2009 3.333 3.333 3.206 3.241 99,721 -0.10(-3.01%)
Mar 19, 2009 3.403 3.406 3.333 3.341 38,516 -0.06(-1.68%)
Mar 18, 2009 3.271 3.416 3.263 3.398 77,912 +0.07(+2.24%)
Mar 17, 2009 3.223 3.324 3.219 3.324 38,411 +0.07(+2.15%)
Mar 16, 2009 3.258 3.324 3.254 3.254 90,544 +0.00(+0.00%)
Mar 13, 2009 3.315 3.315 3.206 3.254 0 -0.00(-0.13%)
Mar 12, 2009 3.131 3.311 3.131 3.258 158,007 +0.12(+3.77%)
Mar 11, 2009 3.074 3.210 3.070 3.140 262,796 +0.06(+1.85%)
Mar 10, 2009 2.890 3.083 2.890 3.083 91,941 +0.21(+7.12%)
Mar 09, 2009 2.886 2.987 2.869 2.878 173,418 -0.04(-1.47%)
Mar 06, 2009 2.965 3.031 2.800 2.921 0 -0.06(-2.06%)
Mar 05, 2009 3.118 3.118 2.982 2.982 73,277 -0.17(-5.42%)
Mar 04, 2009 3.087 3.184 3.087 3.153 124,626 +0.07(+2.13%)
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.