Advent/Claymore Enhanced Growth & Income Fund Advent/Claymore Enhanced Growth & Income Fund Common Shares of Beneficial Interest Historical Stock Prices

LCM 
$8.05
*  
0.06
0.75%
Get LCM Alerts
*Delayed - data as of Jun. 28, 2016 14:46 ET  -  Find a broker to begin trading LCM now
Exchange: NYSE

Community Rating:
View:    LCM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 8.04 8.08 8.03 8.05 15,236
06/27/2016 8.13 8.13 7.973 7.99 12,837
06/24/2016 8.04 8.2199 8.04 8.1599 29,157
06/23/2016 8.31 8.33 8.22 8.27 24,556
06/22/2016 8.21 8.24 8.181 8.2 9,362
06/21/2016 8.22 8.27 8.22 8.24 29,397
06/20/2016 8.23 8.25 8.22 8.25 6,066
06/17/2016 8.19 8.202 8.14 8.16 21,576
06/16/2016 8.15 8.243 8.1 8.19 19,733
06/15/2016 8.24 8.24 8.21 8.23 33,507
06/14/2016 8.26 8.26 8.18 8.21 16,252
06/13/2016 8.33 8.38 8.26 8.27 15,594
06/10/2016 8.3 8.35 8.25 8.32 12,776
06/09/2016 8.34 8.4 8.32 8.38 19,625
06/08/2016 8.35 8.39 8.33 8.37 5,852
06/07/2016 8.32 8.384 8.32 8.35 13,249
06/06/2016 8.27 8.345 8.27 8.32 38,745
06/03/2016 8.28 8.31 8.28 8.29 28,642
06/02/2016 8.27 8.309 8.25 8.26 38,595
06/01/2016 8.28 8.31 8.25 8.28 39,936
05/31/2016 8.26 8.33 8.26 8.29 36,816
05/27/2016 8.21 8.22 8.16 8.19 36,569
05/26/2016 8.18 8.23 8.18 8.23 36,015
05/25/2016 8.14 8.214 8.14 8.18 33,686
05/24/2016 8.11 8.1655 8.11 8.15 51,506
05/23/2016 8.1 8.13 8.08 8.08 49,432
05/20/2016 8.1 8.1 8.06 8.08 18,681
05/19/2016 8.12 8.12 8.03 8.07 55,164
05/18/2016 8.08 8.17 8.08 8.12 31,817
05/17/2016 8.12 8.14 8.06 8.09 49,514
05/16/2016 8.09 8.17 8.09 8.16 18,393
05/13/2016 8.17 8.2 8.04 8.06 52,466
05/12/2016 8.17 8.21 8.14 8.16 32,420
05/11/2016 8.23 8.254 8.15 8.15 44,323
05/10/2016 8.36 8.43 8.36 8.4 40,753
05/09/2016 8.4 8.4401 8.36 8.4 19,461
05/06/2016 8.41 8.41 8.35 8.41 11,335
05/05/2016 8.41 8.46 8.3801 8.42 13,131
05/04/2016 8.36 8.406 8.35 8.39 16,812
05/03/2016 8.36 8.415 8.35 8.4089 35,315
05/02/2016 8.4 8.46 8.4 8.44 35,032
04/29/2016 8.42 8.46 8.42 8.44 47,517
04/28/2016 8.5 8.52 8.48 8.48 20,960
04/27/2016 8.41 8.52 8.41 8.52 53,118
04/26/2016 8.42 8.466 8.42 8.46 15,348
04/25/2016 8.4 8.41 8.38 8.39 28,186
04/22/2016 8.45 8.4792 8.41 8.44 32,826
04/21/2016 8.47 8.48 8.4 8.46 37,154
04/20/2016 8.39 8.44 8.36 8.41 49,514
04/19/2016 8.4 8.4 8.36 8.38 29,555
04/18/2016 8.33 8.39 8.305 8.39 12,622
04/15/2016 8.37 8.3899 8.2901 8.32 14,589
04/14/2016 8.32 8.35 8.32 8.34 8,043
04/13/2016 8.25 8.343 8.21 8.33 23,821
04/12/2016 8.26 8.2799 8.22 8.24 22,343
04/11/2016 8.27 8.29 8.21 8.24 19,062
04/08/2016 8.24 8.28 8.2201 8.23 32,056
04/07/2016 8.15 8.19 8.14 8.19 6,827
04/06/2016 8.15 8.2277 8.14 8.21 19,310
04/05/2016 8.14 8.16 8.09 8.16 10,100
04/04/2016 8.19 8.19 8.178 8.1801 14,352
04/01/2016 8.17 8.2 8.17 8.19 8,976
03/31/2016 8.22 8.2654 8.17 8.21 23,939
03/30/2016 8.16 8.24 8.16 8.23 12,750
03/29/2016 8.14 8.16 8.08 8.16 9,047
03/28/2016 8.13 8.14 8.09 8.12 26,099
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?