LCM - Advent/Claymore Enhanced Growth & Income Fund

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2019650.00660.00610.00650.00650.008,310
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 2019670.00730.00670.00690.00690.004,000
Jun 06, 2019740.00750.00680.00690.00690.0026,350
Jun 05, 2019790.00790.00730.00730.00730.0013,970
Jun 04, 2019750.00790.00750.00780.00780.00120,960
Jun 03, 2019670.00750.00670.00740.00740.0073,790
May 31, 2019680.00720.00670.00710.00710.0035,760
May 30, 2019720.00720.00670.00700.00700.00730
May 29, 2019710.00720.00710.00710.00710.007,190
May 28, 2019690.00690.00660.00690.00690.00120,650
May 24, 2019720.00730.00670.00710.00710.005,300
May 23, 2019650.00730.00650.00720.00720.0017,470
May 22, 2019720.00720.00680.00690.00690.0013,460
May 21, 2019690.00730.00680.00680.00680.0036,960
May 20, 2019750.00750.00730.00730.00730.0080
May 17, 2019740.00750.00700.00720.00720.0023,200
May 16, 2019800.00800.00700.00710.00710.0025,040
May 15, 2019700.00800.00700.00750.00750.0012,420
May 14, 2019750.00750.00700.00750.00750.006,960
May 13, 2019750.00780.00680.00750.00750.0018,880
May 10, 2019790.00790.00690.00730.00730.0038,960
May 09, 2019690.00740.00690.00740.00740.0039,300
May 08, 2019740.00750.00740.00740.00740.00920
May 07, 2019740.00740.00740.00740.00740.006,390
May 06, 2019780.00780.00740.00740.00740.0015,990
May 03, 2019860.00860.00790.00790.00790.0016,320
May 02, 2019800.00850.00800.00840.00840.0027,440
May 01, 2019800.00800.00800.00800.00800.00-
Apr 30, 2019800.00800.00800.00800.00800.00-
Apr 29, 2019800.00800.00800.00800.00800.00-
Apr 26, 2019850.00850.00750.00800.00800.0029,800
Apr 25, 2019790.00810.00760.00800.00800.00129,540
Apr 24, 2019810.00810.00760.00810.00810.0027,100
Apr 23, 2019790.00830.00730.00810.00810.0099,090
Apr 22, 2019730.00780.00730.00780.00780.00152,280
Apr 18, 2019760.00760.00690.00690.00690.00610
Apr 17, 2019720.00760.00690.00730.00730.0074,070
Apr 16, 2019760.00760.00690.00730.00730.0038,040
Apr 15, 2019730.00730.00730.00730.00730.00-
Apr 12, 2019700.00730.00700.00730.00730.0068,140
Apr 11, 2019730.00740.00680.00700.00700.0014,130
Apr 10, 2019740.00750.00730.00730.00730.004,960
Apr 09, 2019680.00750.00670.00720.00720.0045,870
Apr 08, 2019700.00720.00690.00720.00720.0017,770
Apr 05, 2019720.00760.00680.00680.00680.006,910
Apr 04, 2019700.00740.00680.00720.00720.0018,300
Apr 03, 2019700.00710.00680.00710.00710.0042,120
Apr 02, 2019720.00730.00670.00700.00700.002,110
Apr 01, 2019730.00730.00680.00690.00690.0010,510
Mar 29, 2019740.00740.00690.00730.00730.00710
Mar 28, 2019750.00750.00690.00740.00740.0010,720
Mar 27, 2019740.00790.00700.00710.00710.005,740
Mar 26, 2019750.00770.00690.00740.00740.0029,640
Mar 25, 2019760.00800.00730.00730.00730.002,000
Mar 22, 2019720.00780.00720.00780.00780.0010,750
Mar 21, 2019770.00790.00760.00770.00770.0022,480
Mar 20, 2019690.00770.00690.00770.00770.0042,980
Mar 19, 2019740.00740.00740.00740.00740.00110
Mar 18, 2019720.00720.00700.00700.00700.00300
Mar 15, 2019680.00720.00680.00720.00720.00103,630
Mar 14, 2019700.00700.00680.00700.00700.0034,950
Mar 13, 2019700.00700.00670.00700.00700.009,190
Mar 12, 2019680.00690.00680.00690.00690.001,680
Mar 11, 2019690.00730.00690.00730.00730.0010,050
Mar 08, 2019730.00730.00730.00730.00730.00-
Mar 07, 2019710.00750.00710.00730.00730.008,380
Mar 06, 2019750.00750.00690.00710.00710.0035,960
Mar 05, 2019710.00720.00690.00720.00720.0049,760
Mar 04, 2019700.00700.00690.00690.00690.001,500
Mar 01, 2019700.00710.00670.00680.00680.003,650
Feb 28, 2019700.00700.00670.00670.00670.002,110
Feb 27, 2019690.00690.00680.00690.00690.0027,000
Feb 26, 2019680.00720.00680.00690.00690.0015,830
Feb 25, 2019710.00740.00680.00680.00680.003,700
Feb 22, 2019660.00710.00660.00710.00710.006,520
Feb 21, 2019730.00730.00670.00700.00700.0033,820
Feb 20, 2019680.00700.00670.00700.00700.0030,320
Feb 19, 2019690.00700.00670.00700.00700.0071,270
Feb 15, 2019700.00730.00700.00730.00730.0012,100
Feb 14, 2019700.00710.00670.00710.00710.00510
Feb 13, 2019700.00730.00660.00710.00710.0044,830
Feb 12, 2019690.00700.00660.00700.00700.003,130
Feb 11, 2019690.00700.00640.00700.00700.002,570
Feb 08, 2019670.00670.00670.00670.00670.00-
Feb 07, 2019670.00670.00670.00670.00670.00-
Feb 06, 2019670.00670.00670.00670.00670.00-
Feb 05, 2019670.00670.00670.00670.00670.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...