Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Total Return Fund
(NY:
FLC
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
8.349
8.349
8.269
8.269
101,713
-0.06(-0.69%)
Jan 29, 2004
8.269
8.333
8.240
8.327
87,360
+0.09(+1.13%)
Jan 28, 2004
8.221
8.237
8.208
8.234
26,832
+0.03(+0.35%)
Jan 27, 2004
8.253
8.263
8.186
8.205
147,577
-0.06(-0.78%)
Jan 26, 2004
8.288
8.317
8.269
8.269
110,761
-0.02(-0.23%)
Jan 23, 2004
8.317
8.330
8.285
8.288
118,249
+0.00(+0.04%)
Jan 22, 2004
8.285
8.333
8.282
8.285
73,008
-0.04(-0.42%)
Jan 21, 2004
8.250
8.381
8.250
8.320
159,433
-0.06(-0.73%)
Jan 20, 2004
8.516
8.542
8.349
8.381
121,681
-0.10(-1.13%)
Jan 16, 2004
8.359
8.580
8.359
8.477
126,985
+0.12(+1.42%)
Jan 15, 2004
8.240
8.359
8.237
8.359
97,033
+0.15(+1.84%)
Jan 14, 2004
8.314
8.356
8.186
8.208
144,457
-0.06(-0.74%)
Jan 13, 2004
8.285
8.301
8.189
8.269
146,641
+0.03(+0.39%)
Jan 12, 2004
8.176
8.285
8.144
8.237
150,073
+0.03(+0.39%)
Jan 09, 2004
8.202
8.237
8.144
8.205
107,953
+0.05(+0.59%)
Jan 08, 2004
8.128
8.189
8.119
8.157
50,544
+0.01(+0.12%)
Jan 07, 2004
8.199
8.199
8.176
8.147
135,721
-0.03(-0.35%)
Jan 06, 2004
8.163
8.237
8.163
8.176
87,672
+0.03(+0.39%)
Jan 05, 2004
8.160
8.202
8.109
8.144
95,160
+0.00(+0.04%)
Jan 02, 2004
8.256
8.256
8.128
8.141
55,224
-0.14(-1.74%)
Dec 31, 2003
8.247
8.285
8.215
8.285
134,473
+0.06(+0.78%)
Dec 30, 2003
8.205
8.253
8.154
8.221
137,281
+0.03(+0.39%)
Dec 29, 2003
8.221
8.227
8.173
8.189
78,624
-0.04(-0.51%)
Dec 26, 2003
8.157
8.231
8.157
8.231
53,040
+0.09(+1.06%)
Dec 24, 2003
8.125
8.167
8.109
8.144
72,384
+0.01(+0.16%)
Dec 23, 2003
8.138
8.176
8.128
8.131
118,873
+0.04(+0.44%)
Dec 22, 2003
8.154
8.173
8.096
8.096
102,649
-0.06(-0.71%)
Dec 19, 2003
8.125
8.167
8.099
8.154
50,544
+0.03(+0.35%)
Dec 18, 2003
8.157
8.160
8.102
8.125
195,314
-0.03(-0.39%)
Dec 17, 2003
8.157
8.189
8.048
8.157
283,922
+0.03(+0.39%)
Dec 16, 2003
8.141
8.157
8.112
8.125
96,720
-0.01(-0.16%)
Dec 15, 2003
8.093
8.154
8.061
8.138
53,040
+0.04(+0.51%)
Dec 12, 2003
8.138
8.157
8.080
8.096
126,049
-0.02(-0.20%)
Dec 11, 2003
8.119
8.170
8.070
8.112
106,081
+0.02(+0.24%)
Dec 10, 2003
8.125
8.167
8.064
8.093
92,664
-0.05(-0.59%)
Dec 09, 2003
8.125
8.151
8.109
8.141
181,897
+0.04(+0.47%)
Dec 08, 2003
8.125
8.125
8.093
8.102
99,217
-0.02(-0.24%)
Dec 05, 2003
8.099
8.125
8.099
8.122
45,552
+0.07(+0.84%)
Dec 04, 2003
8.038
8.067
8.016
8.054
41,496
-0.03(-0.40%)
Dec 03, 2003
8.010
8.086
8.010
8.086
70,512
+0.09(+1.12%)
Dec 02, 2003
8.042
8.042
8.016
7.997
102,649
-0.02(-0.28%)
Dec 01, 2003
8.048
8.048
7.965
8.019
227,450
-0.04(-0.56%)
Nov 28, 2003
8.035
8.077
8.013
8.064
41,184
+0.01(+0.08%)
Nov 26, 2003
8.093
8.106
8.045
8.058
53,352
-0.02(-0.24%)
Nov 25, 2003
8.141
8.157
8.077
8.077
89,856
-0.07(-0.83%)
Nov 24, 2003
8.173
8.211
8.125
8.144
211,850
-0.07(-0.90%)
Nov 21, 2003
8.154
8.243
8.128
8.218
146,017
+0.06(+0.75%)
Nov 20, 2003
8.173
8.237
8.144
8.157
83,304
-0.03(-0.39%)
Nov 19, 2003
8.179
8.192
8.141
8.189
62,400
-0.04(-0.43%)
Nov 18, 2003
8.205
8.224
8.189
8.224
139,465
-0.02(-0.19%)
Nov 17, 2003
8.176
8.240
8.176
8.240
94,536
-0.01(-0.12%)
Nov 14, 2003
8.208
8.250
8.205
8.250
49,608
+0.04(+0.55%)
Nov 13, 2003
8.192
8.237
8.192
8.205
42,432
+0.01(+0.16%)
Nov 12, 2003
8.202
8.221
8.192
8.192
57,408
-0.01(-0.12%)
Nov 11, 2003
8.173
8.202
8.173
8.202
61,152
+0.04(+0.55%)
Nov 10, 2003
8.173
8.173
8.141
8.157
20,280
+0.00(+0.04%)
Nov 07, 2003
8.189
8.189
8.189
8.154
58,968
+0.00(+0.00%)
Nov 06, 2003
8.144
8.144
8.144
8.154
57,096
+0.00(+0.00%)
Nov 05, 2003
8.138
8.154
8.125
8.154
43,056
+0.02(+0.20%)
Nov 04, 2003
8.138
8.141
8.135
8.138
63,617
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.