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

LCM 
$8.398
*  
0.042
0.5%
Get LCM Alerts
*Delayed - data as of May 3, 2016 11:38 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 02-FEB-2016 TO 02-MAY-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.
11:38 8.40 8.40 8.35 8.398 11,599
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
03/24/2016 8.08 8.1299 8.07 8.09 18,113
03/23/2016 8.16 8.19 8.14 8.16 21,578
03/22/2016 8.14 8.21 8.115 8.17 22,782
03/21/2016 8.13 8.145 8.1 8.13 49,965
03/18/2016 8.09 8.15 8.07 8.1 42,827
03/17/2016 8.08 8.18 8.08 8.13 32,257
03/16/2016 8.05 8.13 8.05 8.1 23,255
03/15/2016 8.08 8.08 8.04 8.06 17,770
03/14/2016 8.17 8.2 8.05 8.13 31,162
03/11/2016 8.07 8.16 8.07 8.14 36,004
03/10/2016 8.08 8.09 7.96 8.02 8,258
03/09/2016 8.1 8.1 8.03 8.03 13,181
03/08/2016 8.06 8.08 8.03 8.08 16,308
03/07/2016 8.01 8.05 7.96 8.04 19,379
03/04/2016 8 8.1048 7.996 8.03 7,302
03/03/2016 7.9 8.01 7.8401 8.01 38,556
03/02/2016 7.86 7.891 7.83 7.89 15,129
03/01/2016 7.89 7.95 7.831 7.89 32,286
02/29/2016 7.76 7.82 7.7469 7.81 24,810
02/26/2016 7.73 7.79 7.66 7.72 24,653
02/25/2016 7.6 7.6899 7.59 7.6899 24,016
02/24/2016 7.55 7.615 7.48 7.615 13,647
02/23/2016 7.58 7.58 7.49 7.5716 26,664
02/22/2016 7.55 7.5716 7.49 7.57 82,474
02/19/2016 7.44 7.48 7.39 7.4621 33,177
02/18/2016 7.48 7.508 7.41 7.45 38,306
02/17/2016 7.48 7.49 7.38 7.49 48,307
02/16/2016 7.26 7.37 7.2 7.35 46,579
02/12/2016 7.18 7.293 7.14 7.25 38,345
02/11/2016 7.18 7.18 6.91 7.11 73,245
02/10/2016 7.37 7.4156 7.26 7.26 31,834
02/09/2016 7.46 7.55 7.4 7.53 53,057
02/08/2016 7.66 7.69 7.51 7.55 53,204
02/05/2016 7.82 7.82 7.67 7.72 63,809
02/04/2016 7.89 7.89 7.7601 7.85 35,626
02/03/2016 7.81 7.89 7.755 7.89 43,566
02/02/2016 7.82 7.84 7.7513 7.78 46,877
*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?