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 8.650 8.690 8.570 8.660 51,997 +0.11(+1.29%)
May 28, 2009 8.380 8.550 8.360 8.550 40,998 +0.24(+2.89%)
May 27, 2009 8.390 8.500 8.310 8.310 32,625 -0.14(-1.66%)
May 26, 2009 8.360 8.531 8.320 8.450 43,044 +0.10(+1.20%)
May 22, 2009 8.350 8.400 8.330 8.350 36,996 +0.01(+0.12%)
May 21, 2009 8.410 8.410 8.250 8.340 68,860 -0.08(-0.95%)
May 20, 2009 8.410 8.600 8.410 8.420 50,934 +0.01(+0.12%)
May 19, 2009 8.320 8.470 8.300 8.410 48,790 +0.09(+1.08%)
May 18, 2009 8.170 8.360 8.170 8.320 32,539 +0.20(+2.46%)
May 15, 2009 8.200 8.240 8.010 8.120 73,812 -0.11(-1.34%)
May 14, 2009 8.250 8.270 8.190 8.230 79,209 +0.06(+0.73%)
May 13, 2009 8.330 8.430 8.140 8.170 113,005 -0.60(-6.84%)
May 12, 2009 8.830 8.830 8.610 8.770 49,310 +0.03(+0.29%)
May 11, 2009 8.860 8.860 8.680 8.745 45,331 -0.14(-1.52%)
May 08, 2009 8.750 8.890 8.680 8.880 46,385 +0.27(+3.14%)
May 07, 2009 8.720 8.770 8.590 8.610 32,121 -0.11(-1.26%)
May 06, 2009 8.630 8.770 8.620 8.720 49,746 +0.13(+1.51%)
May 05, 2009 8.710 8.710 8.550 8.590 37,087 -0.10(-1.15%)
May 04, 2009 8.633 8.700 8.633 8.690 24,824 +0.19(+2.24%)
May 01, 2009 8.420 8.580 8.350 8.500 26,146 +0.03(+0.35%)
Apr 30, 2009 8.470 8.590 8.380 8.470 60,753 +0.00(+0.00%)
Apr 29, 2009 8.340 8.540 8.340 8.470 30,431 +0.11(+1.32%)
Apr 28, 2009 8.220 8.360 8.207 8.360 29,179 +0.07(+0.84%)
Apr 27, 2009 8.200 8.310 8.200 8.290 35,538 -0.03(-0.36%)
Apr 24, 2009 8.150 8.450 8.150 8.320 28,135 +0.32(+4.00%)
Apr 23, 2009 8.300 8.300 8.000 8.000 39,415 -0.20(-2.44%)
Apr 22, 2009 8.050 8.300 8.050 8.200 38,572 +0.00(+0.00%)
Apr 21, 2009 8.010 8.240 8.010 8.200 34,739 +0.14(+1.74%)
Apr 20, 2009 8.370 8.370 8.030 8.060 25,867 -0.31(-3.70%)
Apr 17, 2009 8.400 8.430 8.250 8.370 39,378 +0.05(+0.60%)
Apr 16, 2009 8.110 8.320 8.100 8.320 28,825 +0.21(+2.59%)
Apr 15, 2009 8.090 8.190 8.050 8.110 36,818 +0.02(+0.25%)
Apr 14, 2009 8.050 8.150 8.010 8.090 29,752 -0.15(-1.82%)
Apr 13, 2009 8.090 8.240 8.000 8.240 46,047 +0.05(+0.61%)
Apr 09, 2009 8.050 8.250 8.050 8.190 28,443 +0.29(+3.67%)
Apr 08, 2009 7.780 7.950 7.780 7.900 44,222 +0.13(+1.67%)
Apr 07, 2009 7.910 7.910 7.770 7.770 34,724 -0.17(-2.14%)
Apr 06, 2009 7.950 7.975 7.810 7.940 25,630 -0.13(-1.61%)
Apr 03, 2009 7.950 8.130 7.900 8.070 33,418 +0.04(+0.50%)
Apr 02, 2009 7.860 8.120 7.860 8.030 46,777 +0.23(+2.95%)
Apr 01, 2009 7.510 7.840 7.510 7.800 13,612 +0.13(+1.73%)
Mar 31, 2009 7.550 7.720 7.550 7.668 32,847 +0.14(+1.83%)
Mar 30, 2009 7.520 7.530 7.434 7.530 32,055 -0.32(-4.08%)
Mar 26, 2009 7.840 7.880 7.800 7.850 33,512 +0.15(+1.95%)
Mar 25, 2009 7.780 7.780 7.520 7.700 71,646 +0.07(+0.92%)
Mar 24, 2009 7.620 7.750 7.610 7.630 56,211 -0.12(-1.55%)
Mar 23, 2009 7.650 7.790 7.630 7.750 70,402 +0.35(+4.73%)
Mar 20, 2009 7.610 7.610 7.320 7.400 43,672 -0.23(-3.01%)
Mar 19, 2009 7.770 7.778 7.610 7.630 16,868 -0.13(-1.68%)
Mar 18, 2009 7.470 7.800 7.450 7.760 34,121 +0.17(+2.24%)
Mar 17, 2009 7.360 7.590 7.350 7.590 16,822 +0.16(+2.15%)
Mar 16, 2009 7.440 7.590 7.430 7.430 39,653 +0.00(+0.00%)
Mar 13, 2009 7.570 7.570 7.320 7.430 0 -0.01(-0.13%)
Mar 12, 2009 7.150 7.560 7.150 7.440 69,198 +0.27(+3.77%)
Mar 11, 2009 7.020 7.330 7.010 7.170 115,089 +0.13(+1.85%)
Mar 10, 2009 6.600 7.040 6.600 7.040 40,265 +0.47(+7.12%)
Mar 09, 2009 6.590 6.820 6.550 6.572 75,947 -0.10(-1.47%)
Mar 06, 2009 6.770 6.920 6.393 6.670 0 -0.14(-2.06%)
Mar 05, 2009 7.120 7.120 6.810 6.810 32,091 -0.39(-5.42%)
Mar 04, 2009 7.050 7.270 7.050 7.200 54,579 +0.15(+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.