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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.398
8.398
8.317
8.317
101,122
-0.06(-0.69%)
Jan 29, 2004
8.317
8.382
8.288
8.375
86,853
+0.09(+1.13%)
Jan 28, 2004
8.269
8.285
8.256
8.282
26,676
+0.03(+0.35%)
Jan 27, 2004
8.301
8.311
8.234
8.253
146,720
-0.06(-0.78%)
Jan 26, 2004
8.337
8.366
8.317
8.317
110,118
-0.02(-0.23%)
Jan 23, 2004
8.366
8.379
8.334
8.337
117,562
+0.00(+0.04%)
Jan 22, 2004
8.334
8.382
8.330
8.334
72,584
-0.04(-0.42%)
Jan 21, 2004
8.298
8.430
8.298
8.369
158,507
-0.06(-0.73%)
Jan 20, 2004
8.566
8.591
8.398
8.430
120,974
-0.10(-1.13%)
Jan 16, 2004
8.408
8.630
8.408
8.527
126,248
+0.12(+1.42%)
Jan 15, 2004
8.288
8.408
8.285
8.408
96,469
+0.15(+1.84%)
Jan 14, 2004
8.363
8.404
8.234
8.256
143,618
-0.06(-0.74%)
Jan 13, 2004
8.334
8.350
8.237
8.317
145,790
+0.03(+0.39%)
Jan 12, 2004
8.224
8.334
8.192
8.285
149,202
+0.03(+0.39%)
Jan 09, 2004
8.250
8.285
8.192
8.253
107,326
+0.05(+0.59%)
Jan 08, 2004
8.176
8.237
8.166
8.205
50,251
+0.01(+0.12%)
Jan 07, 2004
8.247
8.247
8.224
8.195
134,933
-0.03(-0.35%)
Jan 06, 2004
8.211
8.285
8.211
8.224
87,163
+0.03(+0.39%)
Jan 05, 2004
8.208
8.250
8.156
8.192
94,608
+0.00(+0.04%)
Jan 02, 2004
8.305
8.305
8.176
8.188
54,903
-0.15(-1.74%)
Dec 31, 2003
8.295
8.334
8.263
8.334
133,692
+0.06(+0.78%)
Dec 30, 2003
8.253
8.301
8.201
8.269
136,484
+0.03(+0.39%)
Dec 29, 2003
8.269
8.276
8.221
8.237
78,168
-0.04(-0.51%)
Dec 26, 2003
8.205
8.279
8.205
8.279
52,732
+0.09(+1.06%)
Dec 24, 2003
8.172
8.214
8.156
8.192
71,964
+0.01(+0.16%)
Dec 23, 2003
8.185
8.224
8.176
8.179
118,183
+0.04(+0.44%)
Dec 22, 2003
8.201
8.221
8.143
8.143
102,053
-0.06(-0.71%)
Dec 19, 2003
8.172
8.214
8.147
8.201
50,251
+0.03(+0.36%)
Dec 18, 2003
8.205
8.208
8.150
8.172
194,180
-0.03(-0.39%)
Dec 17, 2003
8.205
8.237
8.095
8.205
282,274
+0.03(+0.39%)
Dec 16, 2003
8.188
8.205
8.159
8.172
96,159
-0.01(-0.16%)
Dec 15, 2003
8.140
8.201
8.108
8.185
52,732
+0.04(+0.51%)
Dec 12, 2003
8.185
8.205
8.127
8.143
125,317
-0.02(-0.20%)
Dec 11, 2003
8.166
8.217
8.118
8.159
105,465
+0.02(+0.24%)
Dec 10, 2003
8.172
8.214
8.111
8.140
92,126
-0.05(-0.59%)
Dec 09, 2003
8.172
8.198
8.156
8.188
180,841
+0.04(+0.47%)
Dec 08, 2003
8.172
8.172
8.140
8.150
98,640
-0.02(-0.24%)
Dec 05, 2003
8.147
8.172
8.147
8.169
45,287
+0.07(+0.84%)
Dec 04, 2003
8.085
8.114
8.063
8.101
41,255
-0.03(-0.40%)
Dec 03, 2003
8.056
8.134
8.056
8.134
70,103
+0.09(+1.12%)
Dec 02, 2003
8.089
8.089
8.063
8.043
102,053
-0.02(-0.28%)
Dec 01, 2003
8.095
8.095
8.011
8.066
226,129
-0.05(-0.56%)
Nov 28, 2003
8.082
8.124
8.060
8.111
40,945
+0.01(+0.08%)
Nov 26, 2003
8.140
8.153
8.092
8.105
53,042
-0.02(-0.24%)
Nov 25, 2003
8.188
8.205
8.124
8.124
89,335
-0.07(-0.83%)
Nov 24, 2003
8.221
8.259
8.172
8.192
210,620
-0.07(-0.90%)
Nov 21, 2003
8.201
8.292
8.176
8.266
145,169
+0.06(+0.75%)
Nov 20, 2003
8.221
8.285
8.192
8.205
82,821
-0.03(-0.39%)
Nov 19, 2003
8.227
8.240
8.188
8.237
62,038
-0.04(-0.43%)
Nov 18, 2003
8.253
8.272
8.237
8.272
138,655
-0.02(-0.19%)
Nov 17, 2003
8.224
8.288
8.224
8.288
93,988
-0.01(-0.12%)
Nov 14, 2003
8.256
8.298
8.253
8.298
49,320
+0.05(+0.55%)
Nov 13, 2003
8.240
8.285
8.240
8.253
42,186
+0.01(+0.16%)
Nov 12, 2003
8.250
8.269
8.240
8.240
57,075
-0.01(-0.12%)
Nov 11, 2003
8.221
8.250
8.221
8.250
60,797
+0.05(+0.55%)
Nov 10, 2003
8.221
8.221
8.188
8.205
20,162
+0.00(+0.04%)
Nov 07, 2003
8.237
8.237
8.237
8.201
58,626
+0.00(+0.00%)
Nov 06, 2003
8.192
8.192
8.192
8.201
56,765
+0.00(+0.00%)
Nov 05, 2003
8.185
8.201
8.172
8.201
42,806
+0.02(+0.20%)
Nov 04, 2003
8.185
8.188
8.182
8.185
63,248
+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
.