Advent/Claymore Enhanced Growth & Income Fund Historical Stock Prices

LCM 
$9.27
*  
0.06
0.65%
Get LCM Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading LCM now
Exchange: NYSE

Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.23  9.30  9.19  9.27 36,985
01/26/2015 9.19 9.3 9.19 9.27 36,985
01/23/2015 9.21 9.25 9.16 9.21 39,903
01/22/2015 9.14 9.22 9.12 9.2 31,384
01/21/2015 9.07 9.13 9.06 9.1 41,641
01/20/2015 9.11 9.13 9.0286 9.1 38,518
01/16/2015 8.96 9.07 8.94 9.06 27,259
01/15/2015 9.05 9.12 8.97 9 32,467
01/14/2015 8.94 9.03 8.89 9.02 74,588
01/13/2015 9 9.06 8.92 9 165,237
01/12/2015 9.04 9.04 8.93 8.95 57,598
01/09/2015 9.01 9.08 8.93 9.08 149,818
01/08/2015 9 9.04 8.97 9.01 61,160
01/07/2015 8.88 8.99 8.88 8.95 51,719
01/06/2015 8.89 8.89 8.81 8.88 58,806
01/05/2015 8.86 8.92 8.79 8.88 149,089
01/02/2015 8.88 8.96 8.88 8.92 82,539
12/31/2014 8.89 8.93 8.84 8.9 87,806
12/30/2014 8.91 8.96 8.88 8.92 99,897
12/29/2014 8.9 9.03 8.89 8.99 94,627
12/26/2014 8.93 9.05 8.93 8.97 51,197
12/24/2014 8.9 8.98 8.88 8.98 127,980
12/23/2014 8.88 8.96 8.86 8.92 131,880
12/22/2014 8.89 8.926 8.82 8.9 162,421
12/19/2014 8.91 8.93 8.83 8.91 92,967
12/18/2014 8.78 8.89 8.76 8.86 65,956
12/17/2014 8.62 8.74 8.56 8.73 46,481
12/16/2014 8.67 8.72 8.56 8.61 52,143
12/15/2014 8.77 8.83 8.69 8.7 24,648
12/12/2014 8.83 8.84 8.73 8.73 45,761
12/11/2014 8.85 8.97 8.85 8.9042 42,894
12/10/2014 9 9 8.83 8.86 59,340
12/09/2014 9 9.05 8.94 9 59,367
12/08/2014 9.15 9.15 9.07 9.08 32,653
12/05/2014 9.14 9.19 9.12 9.133 23,158
12/04/2014 9.18 9.18 9.13 9.15 26,956
12/03/2014 9.18 9.19 9.14 9.15 29,719
12/02/2014 9.18 9.18 9.11 9.18 35,980
12/01/2014 9.18 9.207 9.1405 9.189 25,407
11/28/2014 9.24 9.27 9.22 9.22 16,415
11/26/2014 9.24 9.29 9.24 9.29 24,141
11/25/2014 9.18 9.27 9.18 9.27 39,889
11/24/2014 9.16 9.21 9.12 9.1868 29,722
11/21/2014 9.15 9.2 9.12 9.16 19,371
11/20/2014 9.06 9.13 9.03 9.11 115,080
11/19/2014 9.18 9.18 9.04 9.12 45,768
11/18/2014 9.1 9.2 9.1 9.19 44,616
11/17/2014 9.17 9.1984 9.08 9.1 41,299
11/14/2014 9.25 9.25 9.18 9.1948 30,715
11/13/2014 9.32 9.33 9.24 9.24 45,486
11/12/2014 9.25 9.41 9.24 9.33 116,527
11/11/2014 9.47 9.48 9.44 9.45 45,413
11/10/2014 9.5 9.51 9.45 9.49 32,414
11/07/2014 9.53 9.53 9.43 9.49 52,036
11/06/2014 9.52 9.527 9.47 9.5 29,994
11/05/2014 9.55 9.55 9.43 9.5099 72,999
11/04/2014 9.5 9.55 9.43 9.54 51,092
11/03/2014 9.53 9.55 9.49 9.52 27,206
10/31/2014 9.46 9.51 9.42 9.51 30,169
10/30/2014 9.42 9.49 9.37 9.43 24,858
10/29/2014 9.49 9.52 9.371 9.47 70,570
10/28/2014 9.37 9.51 9.37 9.4771 49,648
10/27/2014 9.35 9.4 9.33 9.3702 26,054
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?