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
)
15.52
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2004
7.917
7.977
7.910
7.949
87,672
+0.04(+0.45%)
Dec 30, 2004
7.875
7.917
7.788
7.913
80,808
+0.07(+0.86%)
Dec 29, 2004
7.852
7.913
7.804
7.846
56,472
-0.00(-0.04%)
Dec 28, 2004
7.824
7.849
7.756
7.849
131,353
+0.05(+0.66%)
Dec 27, 2004
7.836
7.852
7.792
7.798
35,880
-0.01(-0.08%)
Dec 23, 2004
7.852
7.856
7.798
7.804
56,160
-0.00(-0.04%)
Dec 22, 2004
7.788
7.869
7.760
7.808
135,721
+0.02(+0.21%)
Dec 21, 2004
7.929
7.929
7.744
7.792
146,953
-0.16(-2.02%)
Dec 20, 2004
7.913
7.952
7.836
7.952
74,256
+0.04(+0.49%)
Dec 17, 2004
7.933
7.984
7.852
7.913
89,544
+0.00(+0.04%)
Dec 16, 2004
7.977
7.984
7.891
7.910
130,417
-0.07(-0.84%)
Dec 15, 2004
7.942
7.997
7.942
7.977
108,889
+0.06(+0.77%)
Dec 14, 2004
7.913
7.945
7.795
7.917
139,777
+0.04(+0.45%)
Dec 13, 2004
7.817
7.891
7.817
7.881
88,920
+0.06(+0.82%)
Dec 10, 2004
7.750
7.817
7.708
7.817
59,280
+0.09(+1.20%)
Dec 09, 2004
7.772
7.808
7.708
7.724
74,568
-0.05(-0.66%)
Dec 08, 2004
7.782
7.788
7.753
7.776
65,520
+0.01(+0.12%)
Dec 07, 2004
7.766
7.782
7.724
7.766
71,136
+0.03(+0.33%)
Dec 06, 2004
7.769
7.776
7.724
7.740
109,825
-0.03(-0.37%)
Dec 03, 2004
7.769
7.785
7.711
7.769
78,624
+0.03(+0.41%)
Dec 02, 2004
7.820
7.852
7.727
7.737
55,848
-0.07(-0.94%)
Dec 01, 2004
7.772
7.811
7.766
7.811
72,072
+0.07(+0.91%)
Nov 30, 2004
7.772
7.820
7.740
7.740
84,240
-0.02(-0.25%)
Nov 29, 2004
7.804
7.824
7.753
7.760
67,080
-0.03(-0.37%)
Nov 26, 2004
7.817
7.817
7.772
7.788
35,256
+0.00(+0.04%)
Nov 24, 2004
7.788
7.808
7.731
7.785
70,200
+0.02(+0.29%)
Nov 23, 2004
7.798
7.836
7.731
7.763
105,457
+0.03(+0.33%)
Nov 22, 2004
7.747
7.747
7.683
7.737
143,209
+0.01(+0.12%)
Nov 19, 2004
7.740
7.795
7.679
7.727
135,721
-0.02(-0.25%)
Nov 18, 2004
7.817
7.820
7.692
7.747
105,457
-0.04(-0.53%)
Nov 17, 2004
7.852
7.856
7.782
7.788
94,848
-0.03(-0.41%)
Nov 16, 2004
7.840
7.865
7.820
7.820
90,792
+0.02(+0.25%)
Nov 15, 2004
7.686
7.808
7.667
7.801
104,209
+0.13(+1.76%)
Nov 12, 2004
7.660
7.692
7.622
7.667
103,585
+0.04(+0.46%)
Nov 11, 2004
7.657
7.689
7.628
7.631
63,336
+0.01(+0.08%)
Nov 10, 2004
7.644
7.689
7.625
7.625
56,160
+0.01(+0.08%)
Nov 09, 2004
7.724
7.724
7.532
7.619
131,041
-0.09(-1.16%)
Nov 08, 2004
7.820
7.820
7.679
7.708
179,713
-0.09(-1.15%)
Nov 05, 2004
7.897
7.897
7.731
7.798
142,585
-0.07(-0.90%)
Nov 04, 2004
7.901
7.923
7.852
7.869
104,209
+0.01(+0.12%)
Nov 03, 2004
7.827
7.901
7.827
7.859
34,320
+0.06(+0.78%)
Nov 02, 2004
7.852
7.869
7.763
7.798
100,777
-0.02(-0.21%)
Nov 01, 2004
7.836
7.885
7.808
7.814
40,560
+0.01(+0.12%)
Oct 29, 2004
7.852
7.852
7.747
7.804
74,880
-0.02(-0.25%)
Oct 28, 2004
7.766
7.827
7.744
7.824
30,264
+0.08(+1.03%)
Oct 27, 2004
7.817
7.836
7.744
7.744
52,416
-0.05(-0.62%)
Oct 26, 2004
7.756
7.817
7.724
7.792
48,360
+0.05(+0.70%)
Oct 25, 2004
7.756
7.766
7.724
7.737
77,376
-0.04(-0.49%)
Oct 22, 2004
7.750
7.804
7.731
7.776
46,488
+0.05(+0.62%)
Oct 21, 2004
7.782
7.785
7.727
7.727
80,496
-0.01(-0.17%)
Oct 20, 2004
7.766
7.772
7.724
7.740
123,865
-0.05(-0.66%)
Oct 19, 2004
7.769
7.798
7.763
7.792
83,928
+0.02(+0.29%)
Oct 18, 2004
7.740
7.788
7.731
7.769
105,457
+0.06(+0.79%)
Oct 15, 2004
7.692
7.731
7.676
7.708
97,033
+0.07(+0.88%)
Oct 14, 2004
7.612
7.692
7.612
7.641
105,769
+0.03(+0.38%)
Oct 13, 2004
7.583
7.619
7.580
7.612
51,168
+0.01(+0.13%)
Oct 12, 2004
7.580
7.609
7.564
7.602
57,408
+0.06(+0.76%)
Oct 11, 2004
7.606
7.606
7.535
7.545
83,928
-0.04(-0.59%)
Oct 08, 2004
7.596
7.622
7.580
7.590
54,912
-0.03(-0.42%)
Oct 07, 2004
7.583
7.657
7.551
7.622
106,081
+0.06(+0.81%)
Oct 06, 2004
7.574
7.612
7.551
7.561
89,856
+0.01(+0.17%)
Oct 05, 2004
7.570
7.606
7.545
7.548
106,081
+0.00(+0.00%)
Oct 04, 2004
7.577
7.651
7.548
7.548
72,384
-0.04(-0.59%)
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
.