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
)
15.45
+0.09 (+0.58%)
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2004
7.851
7.851
7.745
7.803
74,896
-0.02(-0.25%)
Oct 28, 2004
7.764
7.825
7.742
7.822
30,270
+0.08(+1.03%)
Oct 27, 2004
7.816
7.835
7.742
7.742
52,427
-0.05(-0.62%)
Oct 26, 2004
7.755
7.816
7.723
7.790
48,370
+0.05(+0.70%)
Oct 25, 2004
7.755
7.764
7.723
7.735
77,392
-0.04(-0.49%)
Oct 22, 2004
7.748
7.803
7.729
7.774
46,498
+0.05(+0.62%)
Oct 21, 2004
7.780
7.784
7.726
7.726
80,513
-0.01(-0.17%)
Oct 20, 2004
7.764
7.771
7.723
7.739
123,891
-0.05(-0.66%)
Oct 19, 2004
7.768
7.796
7.761
7.790
83,946
+0.02(+0.29%)
Oct 18, 2004
7.739
7.787
7.729
7.768
105,479
+0.06(+0.79%)
Oct 15, 2004
7.691
7.729
7.675
7.707
97,053
+0.07(+0.88%)
Oct 14, 2004
7.611
7.691
7.611
7.639
105,791
+0.03(+0.38%)
Oct 13, 2004
7.582
7.617
7.578
7.611
51,179
+0.01(+0.13%)
Oct 12, 2004
7.578
7.607
7.562
7.601
57,420
+0.06(+0.76%)
Oct 11, 2004
7.604
7.604
7.534
7.543
83,946
-0.04(-0.59%)
Oct 08, 2004
7.594
7.620
7.578
7.588
54,924
-0.03(-0.42%)
Oct 07, 2004
7.582
7.655
7.550
7.620
106,103
+0.06(+0.81%)
Oct 06, 2004
7.572
7.611
7.550
7.559
89,875
+0.01(+0.17%)
Oct 05, 2004
7.569
7.604
7.543
7.546
106,103
+0.00(+0.00%)
Oct 04, 2004
7.575
7.649
7.546
7.546
72,399
-0.04(-0.59%)
Oct 01, 2004
7.566
7.649
7.524
7.591
94,244
+0.00(+0.00%)
Sep 30, 2004
7.611
7.611
7.546
7.591
80,513
+0.00(+0.04%)
Sep 29, 2004
7.578
7.630
7.559
7.588
143,239
+0.02(+0.21%)
Sep 28, 2004
7.575
7.594
7.562
7.572
88,315
-0.02(-0.25%)
Sep 27, 2004
7.562
7.627
7.562
7.591
67,094
+0.01(+0.17%)
Sep 24, 2004
7.614
7.623
7.578
7.578
51,803
-0.03(-0.34%)
Sep 23, 2004
7.694
7.723
7.604
7.604
75,832
-0.10(-1.29%)
Sep 22, 2004
7.748
7.803
7.691
7.703
66,470
-0.04(-0.50%)
Sep 21, 2004
7.755
7.787
7.703
7.742
47,122
-0.06(-0.74%)
Sep 20, 2004
7.832
7.851
7.745
7.800
63,973
-0.01(-0.08%)
Sep 17, 2004
7.707
7.832
7.691
7.806
148,544
+0.07(+0.87%)
Sep 16, 2004
7.739
7.819
7.643
7.739
111,720
-0.06(-0.74%)
Sep 15, 2004
7.739
7.796
7.691
7.796
47,746
+0.07(+0.95%)
Sep 14, 2004
7.700
7.755
7.691
7.723
39,008
+0.04(+0.50%)
Sep 13, 2004
7.598
7.684
7.598
7.684
54,299
+0.10(+1.35%)
Sep 10, 2004
7.623
7.671
7.569
7.582
40,256
-0.04(-0.55%)
Sep 09, 2004
7.578
7.623
7.578
7.623
32,143
+0.06(+0.81%)
Sep 08, 2004
7.620
7.623
7.550
7.562
86,442
-0.06(-0.76%)
Sep 07, 2004
7.598
7.623
7.578
7.620
47,434
+0.01(+0.17%)
Sep 03, 2004
7.566
7.607
7.540
7.607
58,356
+0.03(+0.34%)
Sep 02, 2004
7.598
7.611
7.543
7.582
101,110
-0.02(-0.21%)
Sep 01, 2004
7.498
7.620
7.489
7.598
70,839
+0.08(+1.07%)
Aug 31, 2004
7.521
7.540
7.479
7.518
64,910
+0.03(+0.39%)
Aug 30, 2004
7.454
7.492
7.418
7.489
50,555
+0.02(+0.30%)
Aug 27, 2004
7.495
7.498
7.466
7.466
49,618
-0.01(-0.17%)
Aug 26, 2004
7.527
7.543
7.389
7.479
93,620
-0.04(-0.55%)
Aug 25, 2004
7.450
7.521
7.412
7.521
97,677
+0.09(+1.16%)
Aug 24, 2004
7.421
7.482
7.412
7.434
87,379
+0.00(+0.04%)
Aug 23, 2004
7.447
7.508
7.415
7.431
90,187
-0.03(-0.39%)
Aug 20, 2004
7.486
7.514
7.460
7.460
58,980
-0.08(-1.02%)
Aug 19, 2004
7.489
7.566
7.489
7.537
43,065
+0.03(+0.43%)
Aug 18, 2004
7.591
7.591
7.505
7.505
52,739
-0.10(-1.35%)
Aug 17, 2004
7.470
7.607
7.470
7.607
88,003
+0.11(+1.41%)
Aug 16, 2004
7.514
7.530
7.482
7.502
17,475
+0.00(+0.04%)
Aug 13, 2004
7.598
7.598
7.492
7.498
16,539
-0.10(-1.31%)
Aug 12, 2004
7.594
7.607
7.546
7.598
24,965
+0.02(+0.25%)
Aug 11, 2004
7.530
7.594
7.530
7.578
38,072
+0.03(+0.42%)
Aug 10, 2004
7.514
7.550
7.466
7.546
50,867
+0.03(+0.43%)
Aug 09, 2004
7.562
7.562
7.450
7.514
40,568
-0.07(-0.93%)
Aug 06, 2004
7.514
7.594
7.482
7.585
57,732
+0.09(+1.24%)
Aug 05, 2004
7.421
7.492
7.386
7.492
53,987
+0.05(+0.73%)
Aug 04, 2004
7.437
7.437
7.357
7.437
54,611
+0.02(+0.26%)
Aug 03, 2004
7.335
7.418
7.319
7.418
63,037
+0.09(+1.18%)
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
.