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
)
15.43
-0.09 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003
8.245
8.283
8.213
8.283
134,501
+0.06(+0.78%)
Dec 30, 2003
8.203
8.251
8.152
8.219
137,310
+0.03(+0.39%)
Dec 29, 2003
8.219
8.226
8.171
8.187
78,641
-0.04(-0.51%)
Dec 26, 2003
8.155
8.229
8.155
8.229
53,051
+0.09(+1.06%)
Dec 24, 2003
8.123
8.165
8.107
8.142
72,399
+0.01(+0.16%)
Dec 23, 2003
8.136
8.175
8.126
8.130
118,897
+0.04(+0.44%)
Dec 22, 2003
8.152
8.171
8.094
8.094
102,670
-0.06(-0.71%)
Dec 19, 2003
8.123
8.165
8.098
8.152
50,555
+0.03(+0.36%)
Dec 18, 2003
8.155
8.158
8.101
8.123
195,354
-0.03(-0.39%)
Dec 17, 2003
8.155
8.187
8.046
8.155
283,982
+0.03(+0.39%)
Dec 16, 2003
8.139
8.155
8.110
8.123
96,741
-0.01(-0.16%)
Dec 15, 2003
8.091
8.152
8.059
8.136
53,051
+0.04(+0.51%)
Dec 12, 2003
8.136
8.155
8.078
8.094
126,075
-0.02(-0.20%)
Dec 11, 2003
8.117
8.168
8.069
8.110
106,103
+0.02(+0.24%)
Dec 10, 2003
8.123
8.165
8.062
8.091
92,684
-0.05(-0.59%)
Dec 09, 2003
8.123
8.149
8.107
8.139
181,935
+0.04(+0.47%)
Dec 08, 2003
8.123
8.123
8.091
8.101
99,237
-0.02(-0.24%)
Dec 05, 2003
8.098
8.123
8.098
8.120
45,561
+0.07(+0.84%)
Dec 04, 2003
8.037
8.066
8.014
8.053
41,505
-0.03(-0.40%)
Dec 03, 2003
8.008
8.085
8.008
8.085
70,527
+0.09(+1.12%)
Dec 02, 2003
8.040
8.040
8.014
7.995
102,670
-0.02(-0.28%)
Dec 01, 2003
8.046
8.046
7.963
8.017
227,497
-0.04(-0.56%)
Nov 28, 2003
8.034
8.075
8.011
8.062
41,193
+0.01(+0.08%)
Nov 26, 2003
8.091
8.104
8.043
8.056
53,363
-0.02(-0.24%)
Nov 25, 2003
8.139
8.155
8.075
8.075
89,875
-0.07(-0.83%)
Nov 24, 2003
8.171
8.210
8.123
8.142
211,894
-0.07(-0.90%)
Nov 21, 2003
8.152
8.242
8.126
8.216
146,047
+0.06(+0.75%)
Nov 20, 2003
8.171
8.235
8.142
8.155
83,322
-0.03(-0.39%)
Nov 19, 2003
8.178
8.191
8.139
8.187
62,413
-0.04(-0.43%)
Nov 18, 2003
8.203
8.223
8.187
8.223
139,494
-0.02(-0.19%)
Nov 17, 2003
8.175
8.239
8.175
8.239
94,556
-0.01(-0.12%)
Nov 14, 2003
8.207
8.248
8.203
8.248
49,618
+0.04(+0.55%)
Nov 13, 2003
8.191
8.235
8.191
8.203
42,441
+0.01(+0.16%)
Nov 12, 2003
8.200
8.219
8.191
8.191
57,420
-0.01(-0.12%)
Nov 11, 2003
8.171
8.200
8.171
8.200
61,165
+0.04(+0.55%)
Nov 10, 2003
8.171
8.171
8.139
8.155
20,284
+0.00(+0.04%)
Nov 07, 2003
8.187
8.187
8.187
8.152
58,980
+0.00(+0.00%)
Nov 06, 2003
8.142
8.142
8.142
8.152
57,108
+0.00(+0.00%)
Nov 05, 2003
8.136
8.152
8.123
8.152
43,065
+0.02(+0.20%)
Nov 04, 2003
8.136
8.139
8.133
8.136
63,630
+0.00(+0.00%)
Nov 03, 2003
8.114
8.152
8.114
8.136
35,341
+0.00(+0.00%)
Oct 31, 2003
8.133
8.136
8.133
8.136
29,646
+0.04(+0.47%)
Oct 30, 2003
8.126
8.126
8.098
8.098
37,760
-0.02(-0.20%)
Oct 29, 2003
8.082
8.117
8.078
8.114
68,342
+0.02(+0.24%)
Oct 28, 2003
8.078
8.114
8.046
8.094
118,897
-0.01(-0.12%)
Oct 27, 2003
8.110
8.126
8.066
8.104
81,137
-0.01(-0.16%)
Oct 24, 2003
8.110
8.142
8.107
8.117
52,115
+0.00(+0.00%)
Oct 23, 2003
8.114
8.139
8.114
8.117
43,065
-0.02(-0.28%)
Oct 22, 2003
8.139
8.187
8.110
8.139
51,491
+0.03(+0.40%)
Oct 21, 2003
8.162
8.162
8.091
8.107
66,158
-0.03(-0.39%)
Oct 20, 2003
8.168
8.168
8.117
8.139
70,839
+0.00(+0.00%)
Oct 17, 2003
8.146
8.168
8.123
8.139
39,632
+0.03(+0.40%)
Oct 16, 2003
8.085
8.123
8.053
8.107
132,628
+0.03(+0.40%)
Oct 15, 2003
8.024
8.091
8.017
8.075
61,789
+0.06(+0.72%)
Oct 14, 2003
8.011
8.027
8.011
8.017
73,023
+0.01(+0.08%)
Oct 13, 2003
8.011
8.011
8.011
8.011
73,648
+0.00(+0.00%)
Oct 10, 2003
7.979
8.014
7.966
8.011
29,646
+0.00(+0.04%)
Oct 09, 2003
8.021
8.021
7.989
8.008
142,927
-0.03(-0.40%)
Oct 08, 2003
8.024
8.040
8.024
8.040
26,837
-0.03(-0.32%)
Oct 07, 2003
8.043
8.066
8.017
8.066
28,710
+0.05(+0.68%)
Oct 06, 2003
8.027
8.075
8.027
8.011
38,072
-0.00(-0.04%)
Oct 03, 2003
8.027
8.027
8.014
8.014
13,106
+0.00(+0.04%)
Oct 02, 2003
8.011
8.011
8.011
8.011
100,798
-0.00(-0.04%)
Oct 01, 2003
8.011
8.014
8.011
8.014
128,884
+0.00(+0.04%)
Sep 30, 2003
8.011
8.043
8.011
8.011
193,482
+0.00(+0.00%)
Sep 29, 2003
8.027
8.027
8.011
8.011
120,458
-0.04(-0.56%)
Sep 26, 2003
8.075
8.075
8.027
8.056
41,817
-0.01(-0.16%)
Sep 25, 2003
8.053
8.069
8.053
8.069
13,418
-0.01(-0.12%)
Sep 24, 2003
8.034
8.094
8.078
8.078
20,596
+0.04(+0.56%)
Sep 23, 2003
8.059
8.059
8.034
8.034
35,575
-0.03(-0.32%)
Sep 22, 2003
8.075
8.075
8.043
8.059
6,865
-0.01(-0.12%)
Sep 19, 2003
8.043
8.072
8.043
8.069
13,731
+0.04(+0.52%)
Sep 18, 2003
8.075
8.075
8.011
8.027
87,379
+0.01(+0.12%)
Sep 17, 2003
8.024
8.024
8.014
8.017
10,610
-0.01(-0.08%)
Sep 16, 2003
8.024
8.024
8.024
8.024
1,560
+0.00(+0.00%)
Sep 15, 2003
8.024
8.024
8.014
8.024
47,746
+0.01(+0.12%)
Sep 12, 2003
8.017
8.024
8.011
8.014
74,896
+0.00(+0.04%)
Sep 11, 2003
8.017
8.024
8.011
8.011
44,625
-0.01(-0.16%)
Sep 10, 2003
8.043
8.059
8.014
8.024
54,611
-0.02(-0.24%)
Sep 09, 2003
8.017
8.043
8.014
8.043
41,505
+0.03(+0.32%)
Sep 08, 2003
8.056
8.056
8.017
8.017
28,086
-0.01(-0.08%)
Sep 05, 2003
8.014
8.027
8.014
8.024
32,143
+0.01(+0.16%)
Sep 04, 2003
8.014
8.014
8.011
8.011
49,618
-0.00(-0.04%)
Sep 03, 2003
8.011
8.014
8.011
8.014
51,491
+0.00(+0.00%)
Sep 02, 2003
8.011
8.014
8.011
8.014
85,818
+0.00(+0.04%)
Aug 29, 2003
8.014
8.014
8.011
8.011
21,220
-0.00(-0.04%)
Aug 28, 2003
8.014
8.014
8.011
8.014
25,277
+0.00(+0.04%)
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
.