Quantcast

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

LCM 
$7.75
*  
0.12
1.52%
Get LCM Alerts
*Delayed - data as of Aug. 14, 2018  -  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 14-MAY-2018 TO 14-AUG-2018

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.
16:00 7.70 7.75 7.66 7.75 45,020
08/14/2018 7.67 7.75 7.66 7.75 45,020
08/13/2018 7.89 7.9399 7.87 7.87 44,559
08/10/2018 7.92 7.92 7.9 7.91 53,765
08/09/2018 7.9 7.93 7.9 7.93 43,961
08/08/2018 7.94 7.94 7.91 7.91 26,050
08/07/2018 7.9 7.93 7.88 7.93 37,611
08/06/2018 7.81 7.88 7.81 7.8625 54,931
08/03/2018 7.81 7.84 7.79 7.82 28,447
08/02/2018 7.75 7.8 7.75 7.8 38,568
08/01/2018 7.79 7.8 7.76 7.8 44,643
07/31/2018 7.75 7.78 7.75 7.77 22,428
07/30/2018 7.78 7.78 7.74 7.7466 35,881
07/27/2018 7.79 7.79 7.76 7.78 19,788
07/26/2018 7.77 7.8014 7.77 7.78 66,623
07/25/2018 7.76 7.82 7.76 7.79 66,203
07/24/2018 7.8 7.83 7.78 7.795 45,848
07/23/2018 7.77 7.8 7.77 7.77 42,940
07/20/2018 7.79 7.79 7.7642 7.78 32,950
07/19/2018 7.74 7.8 7.74 7.78 45,238
07/18/2018 7.8 7.8 7.73 7.75 132,831
07/17/2018 7.78 7.82 7.75 7.81 28,944
07/16/2018 7.76 7.8 7.73 7.8 35,374
07/13/2018 7.77 7.78 7.75 7.75 33,778
07/12/2018 7.79 7.79 7.77 7.78 7,604
07/11/2018 7.76 7.78 7.73 7.76 24,070
07/10/2018 7.75 7.8 7.74 7.7811 19,555
07/09/2018 7.78 7.82 7.75 7.75 33,378
07/06/2018 7.76 7.79 7.745 7.75 51,324
07/05/2018 7.75 7.76 7.72 7.75 32,504
07/03/2018 7.74 7.77 7.72 7.72 33,003
07/02/2018 7.69 7.735 7.67 7.72 29,194
06/29/2018 7.76 7.77 7.74 7.74 19,492
06/28/2018 7.72 7.75 7.7 7.75 21,064
06/27/2018 7.78 7.81 7.72 7.72 30,807
06/26/2018 7.77 7.82 7.73 7.77 39,361
06/25/2018 7.84 7.84 7.75 7.75 45,006
06/22/2018 7.9 7.91 7.85 7.86 36,961
06/21/2018 7.9 7.93 7.86 7.86 37,565
06/20/2018 7.9 7.91 7.9 7.91 24,682
06/19/2018 7.89 7.9 7.8878 7.8925 33,171
06/18/2018 7.94 7.94 7.9 7.93 31,171
06/15/2018 7.92 7.97 7.92 7.95 46,334
06/14/2018 7.96 7.96 7.92 7.93 18,075
06/13/2018 7.93 7.98 7.91 7.91 24,092
06/12/2018 7.92 7.93 7.9 7.925 29,269
06/11/2018 7.9 7.92 7.86 7.91 54,716
06/08/2018 7.87 7.92 7.87 7.92 62,097
06/07/2018 7.9 7.93 7.84 7.9 36,602
06/06/2018 7.9 7.9 7.86 7.89 49,170
06/05/2018 7.88 7.89 7.87 7.8729 38,578
06/04/2018 7.86 7.89 7.85 7.88 44,560
06/01/2018 7.8 7.85 7.77 7.82 70,744
05/31/2018 7.84 7.8575 7.75 7.779 97,535
05/30/2018 7.77 7.84 7.77 7.83 71,058
05/29/2018 7.8 7.88 7.76 7.76 42,621
05/25/2018 7.8 7.85 7.77 7.81 155,197
05/24/2018 7.85 7.86 7.82 7.84 74,287
05/23/2018 7.85 7.91 7.821 7.88 53,937
05/22/2018 7.92 7.936 7.8801 7.8893 57,014
05/21/2018 7.93 7.94 7.9 7.94 11,538
05/18/2018 7.89 7.93 7.89 7.9001 16,917
05/17/2018 7.9 7.93 7.9 7.9 29,360
05/16/2018 7.89 7.959 7.89 7.911 16,946
05/15/2018 7.99 8 7.8759 7.88 31,544
05/14/2018 8 8.02 7.99 8 60,644
*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?

Smart Portfolio