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
+0.02 (+0.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Feb 28, 2005
7.606
7.606
7.522
7.545
131,665
-0.03(-0.38%)
Feb 25, 2005
7.522
7.606
7.522
7.574
61,776
+0.03(+0.34%)
Feb 24, 2005
7.484
7.564
7.484
7.548
60,528
+0.03(+0.38%)
Feb 23, 2005
7.558
7.577
7.455
7.519
127,297
-0.02(-0.30%)
Feb 22, 2005
7.612
7.631
7.506
7.542
146,329
-0.07(-0.93%)
Feb 18, 2005
7.795
7.795
7.599
7.612
228,074
-0.20(-2.54%)
Feb 17, 2005
7.827
7.849
7.779
7.811
77,376
+0.02(+0.21%)
Feb 16, 2005
7.885
7.894
7.795
7.795
73,008
-0.11(-1.42%)
Feb 15, 2005
7.885
7.945
7.849
7.907
64,272
+0.01(+0.16%)
Feb 14, 2005
7.859
7.901
7.836
7.894
79,872
+0.05(+0.70%)
Feb 11, 2005
7.836
7.913
7.836
7.840
64,584
-0.01(-0.12%)
Feb 10, 2005
7.859
7.891
7.804
7.849
68,016
-0.01(-0.08%)
Feb 09, 2005
7.836
7.869
7.804
7.856
69,888
-0.01(-0.08%)
Feb 08, 2005
7.885
7.913
7.824
7.862
111,697
-0.03(-0.33%)
Feb 07, 2005
7.910
7.933
7.875
7.888
73,632
-0.04(-0.53%)
Feb 04, 2005
7.904
7.933
7.856
7.929
57,720
+0.04(+0.53%)
Feb 03, 2005
7.852
7.904
7.852
7.888
28,392
+0.03(+0.37%)
Feb 02, 2005
7.792
7.859
7.792
7.859
78,312
+0.05(+0.66%)
Feb 01, 2005
7.763
7.820
7.763
7.808
51,168
+0.04(+0.45%)
Jan 31, 2005
7.792
7.792
7.744
7.772
40,560
+0.00(+0.00%)
Jan 28, 2005
7.756
7.795
7.740
7.772
39,000
+0.02(+0.21%)
Jan 27, 2005
7.750
7.769
7.708
7.756
51,792
-0.01(-0.08%)
Jan 26, 2005
7.737
7.763
7.644
7.763
109,825
+0.04(+0.54%)
Jan 25, 2005
7.708
7.750
7.708
7.721
59,280
+0.02(+0.21%)
Jan 24, 2005
7.782
7.782
7.692
7.705
88,608
-0.09(-1.19%)
Jan 21, 2005
7.808
7.840
7.753
7.798
45,240
-0.01(-0.08%)
Jan 20, 2005
7.788
7.836
7.788
7.804
62,400
-0.06(-0.77%)
Jan 19, 2005
7.788
7.869
7.788
7.865
101,401
+0.07(+0.95%)
Jan 18, 2005
7.817
7.865
7.792
7.792
86,112
-0.07(-0.90%)
Jan 14, 2005
7.891
7.891
7.824
7.862
44,616
-0.01(-0.08%)
Jan 13, 2005
7.901
7.923
7.804
7.869
70,200
+0.00(+0.00%)
Jan 12, 2005
7.846
7.878
7.820
7.869
55,848
+0.05(+0.61%)
Jan 11, 2005
7.885
7.885
7.820
7.820
44,928
-0.04(-0.45%)
Jan 10, 2005
7.901
7.907
7.824
7.856
53,352
-0.02(-0.20%)
Jan 07, 2005
7.901
7.910
7.824
7.872
60,216
+0.00(+0.04%)
Jan 06, 2005
7.913
7.913
7.827
7.869
82,368
-0.01(-0.08%)
Jan 05, 2005
7.933
7.971
7.875
7.875
63,336
-0.07(-0.93%)
Jan 04, 2005
7.913
7.949
7.913
7.949
41,496
+0.02(+0.28%)
Jan 03, 2005
7.968
7.971
7.856
7.926
73,632
-0.02(-0.28%)
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%)
Oct 01, 2004
7.567
7.651
7.526
7.593
94,224
+0.00(+0.00%)
Sep 30, 2004
7.612
7.612
7.548
7.593
80,496
+0.00(+0.04%)
Sep 29, 2004
7.580
7.631
7.561
7.590
143,209
+0.02(+0.21%)
Sep 28, 2004
7.577
7.596
7.564
7.574
88,296
-0.02(-0.25%)
Sep 27, 2004
7.564
7.628
7.564
7.593
67,080
+0.01(+0.17%)
Sep 24, 2004
7.615
7.625
7.580
7.580
51,792
-0.03(-0.34%)
Sep 23, 2004
7.695
7.724
7.606
7.606
75,816
-0.10(-1.29%)
Sep 22, 2004
7.750
7.804
7.692
7.705
66,456
-0.04(-0.50%)
Sep 21, 2004
7.756
7.788
7.705
7.744
47,112
-0.06(-0.74%)
Sep 20, 2004
7.833
7.852
7.747
7.801
63,960
-0.01(-0.08%)
Sep 17, 2004
7.708
7.833
7.692
7.808
148,513
+0.07(+0.87%)
Sep 16, 2004
7.740
7.820
7.644
7.740
111,697
-0.06(-0.74%)
Sep 15, 2004
7.740
7.798
7.692
7.798
47,736
+0.07(+0.95%)
Sep 14, 2004
7.702
7.756
7.692
7.724
39,000
+0.04(+0.50%)
Sep 13, 2004
7.599
7.686
7.599
7.686
54,288
+0.10(+1.35%)
Sep 10, 2004
7.625
7.673
7.570
7.583
40,248
-0.04(-0.55%)
Sep 09, 2004
7.580
7.625
7.580
7.625
32,136
+0.06(+0.81%)
Sep 08, 2004
7.622
7.625
7.551
7.564
86,424
-0.06(-0.76%)
Sep 07, 2004
7.599
7.625
7.580
7.622
47,424
+0.01(+0.17%)
Sep 03, 2004
7.567
7.609
7.542
7.609
58,344
+0.03(+0.34%)
Sep 02, 2004
7.599
7.612
7.545
7.583
101,089
-0.02(-0.21%)
Sep 01, 2004
7.500
7.622
7.490
7.599
70,824
+0.08(+1.07%)
Aug 31, 2004
7.522
7.542
7.481
7.519
64,896
+0.03(+0.39%)
Aug 30, 2004
7.455
7.494
7.420
7.490
50,544
+0.02(+0.30%)
Aug 27, 2004
7.497
7.500
7.468
7.468
49,608
-0.01(-0.17%)
Aug 26, 2004
7.529
7.545
7.391
7.481
93,600
-0.04(-0.55%)
Aug 25, 2004
7.452
7.522
7.413
7.522
97,657
+0.09(+1.16%)
Aug 24, 2004
7.423
7.484
7.413
7.436
87,360
+0.00(+0.04%)
Aug 23, 2004
7.449
7.510
7.417
7.433
90,168
-0.03(-0.39%)
Aug 20, 2004
7.487
7.516
7.461
7.461
58,968
-0.08(-1.02%)
Aug 19, 2004
7.490
7.567
7.490
7.538
43,056
+0.03(+0.43%)
Aug 18, 2004
7.593
7.593
7.506
7.506
52,728
-0.10(-1.35%)
Aug 17, 2004
7.471
7.609
7.471
7.609
87,984
+0.11(+1.41%)
Aug 16, 2004
7.516
7.532
7.484
7.503
17,472
+0.00(+0.04%)
Aug 13, 2004
7.599
7.599
7.494
7.500
16,536
-0.10(-1.31%)
Aug 12, 2004
7.596
7.609
7.548
7.599
24,960
+0.02(+0.25%)
Aug 11, 2004
7.532
7.596
7.532
7.580
38,064
+0.03(+0.42%)
Aug 10, 2004
7.516
7.551
7.468
7.548
50,856
+0.03(+0.43%)
Aug 09, 2004
7.564
7.564
7.452
7.516
40,560
-0.07(-0.93%)
Aug 06, 2004
7.516
7.596
7.484
7.586
57,720
+0.09(+1.24%)
Aug 05, 2004
7.423
7.494
7.388
7.494
53,976
+0.05(+0.73%)
Aug 04, 2004
7.439
7.439
7.359
7.439
54,600
+0.02(+0.26%)
Aug 03, 2004
7.336
7.420
7.320
7.420
63,024
+0.09(+1.18%)
Aug 02, 2004
7.288
7.336
7.247
7.333
59,280
+0.06(+0.84%)
Jul 30, 2004
7.288
7.288
7.253
7.272
42,432
+0.02(+0.31%)
Jul 29, 2004
7.247
7.288
7.176
7.250
67,392
+0.05(+0.71%)
Jul 28, 2004
7.167
7.208
7.154
7.199
58,968
+0.01(+0.09%)
Jul 27, 2004
7.215
7.276
7.192
7.192
65,208
-0.05(-0.71%)
Jul 26, 2004
7.234
7.266
7.189
7.244
22,776
-0.02(-0.31%)
Jul 23, 2004
7.276
7.304
7.234
7.266
31,200
+0.02(+0.22%)
Jul 22, 2004
7.304
7.311
7.221
7.250
95,472
-0.07(-0.96%)
Jul 21, 2004
7.397
7.429
7.269
7.320
95,784
-0.13(-1.76%)
Jul 20, 2004
7.461
7.497
7.445
7.452
53,976
+0.02(+0.22%)
Jul 19, 2004
7.426
7.455
7.394
7.436
54,912
+0.03(+0.43%)
Jul 16, 2004
7.372
7.426
7.349
7.404
80,808
+0.05(+0.74%)
Jul 15, 2004
7.388
7.426
7.343
7.349
78,312
-0.05(-0.74%)
Jul 14, 2004
7.449
7.487
7.404
7.404
64,896
-0.05(-0.69%)
Jul 13, 2004
7.468
7.481
7.388
7.455
36,504
+0.03(+0.39%)
Jul 12, 2004
7.410
7.468
7.372
7.426
70,200
-0.05(-0.69%)
Jul 09, 2004
7.465
7.477
7.455
7.477
70,512
+0.01(+0.13%)
Jul 08, 2004
7.474
7.484
7.410
7.468
32,760
+0.02(+0.21%)
Jul 07, 2004
7.487
7.516
7.404
7.452
42,120
+0.01(+0.17%)
Jul 06, 2004
7.465
7.510
7.439
7.439
54,600
-0.04(-0.56%)
Jul 02, 2004
7.349
7.500
7.340
7.481
40,248
+0.13(+1.79%)
Jul 01, 2004
7.147
7.349
7.131
7.349
64,896
+0.22(+3.06%)
Jun 30, 2004
7.096
7.195
7.019
7.131
57,720
+0.08(+1.14%)
Jun 29, 2004
7.074
7.106
7.019
7.051
46,176
-0.04(-0.54%)
Jun 28, 2004
7.195
7.211
7.070
7.090
68,640
-0.12(-1.69%)
Jun 25, 2004
7.247
7.269
7.147
7.211
69,576
-0.05(-0.71%)
Jun 24, 2004
7.292
7.320
7.244
7.263
39,624
-0.04(-0.53%)
Jun 23, 2004
7.343
7.372
7.244
7.301
60,528
-0.07(-0.96%)
Jun 22, 2004
7.494
7.494
7.324
7.372
56,160
-0.10(-1.29%)
Jun 21, 2004
7.497
7.500
7.452
7.468
49,296
-0.06(-0.85%)
Jun 18, 2004
7.468
7.542
7.449
7.532
94,536
+0.08(+1.12%)
Jun 17, 2004
7.449
7.490
7.420
7.449
54,600
+0.01(+0.17%)
Jun 16, 2004
7.439
7.516
7.407
7.436
114,817
-0.02(-0.22%)
Jun 15, 2004
7.420
7.513
7.375
7.452
86,736
+0.03(+0.43%)
Jun 14, 2004
7.429
7.445
7.375
7.420
48,984
-0.03(-0.43%)
Jun 10, 2004
7.477
7.500
7.436
7.452
65,208
-0.05(-0.64%)
Jun 09, 2004
7.490
7.532
7.490
7.500
49,920
-0.02(-0.30%)
Jun 08, 2004
7.558
7.586
7.516
7.522
43,056
-0.07(-0.89%)
Jun 07, 2004
7.542
7.590
7.516
7.590
60,840
+0.05(+0.64%)
Jun 04, 2004
7.635
7.663
7.516
7.542
41,184
-0.09(-1.18%)
Jun 03, 2004
7.532
7.631
7.532
7.631
77,376
+0.05(+0.72%)
Jun 02, 2004
7.529
7.593
7.436
7.577
58,032
+0.08(+1.03%)
Jun 01, 2004
7.500
7.532
7.452
7.500
43,680
-0.03(-0.38%)
May 28, 2004
7.436
7.529
7.372
7.529
58,968
+0.14(+1.91%)
May 27, 2004
7.295
7.417
7.295
7.388
49,296
+0.07(+1.01%)
May 26, 2004
7.333
7.349
7.266
7.314
61,152
-0.02(-0.22%)
May 25, 2004
7.205
7.333
7.205
7.330
68,640
+0.09(+1.28%)
May 24, 2004
7.211
7.276
7.211
7.237
93,600
+0.00(+0.00%)
May 21, 2004
7.163
7.260
7.163
7.237
98,281
-0.01(-0.09%)
May 20, 2004
7.244
7.282
7.211
7.244
44,616
-0.03(-0.40%)
May 19, 2004
7.211
7.282
7.211
7.272
48,360
+0.00(+0.00%)
May 18, 2004
7.215
7.292
7.138
7.272
59,280
+0.10(+1.34%)
May 17, 2004
7.244
7.260
7.138
7.176
63,024
-0.04(-0.62%)
May 14, 2004
7.115
7.221
7.099
7.221
81,120
+0.17(+2.36%)
May 13, 2004
7.010
7.070
6.981
7.054
91,416
+0.07(+1.06%)
May 12, 2004
6.955
7.051
6.907
6.981
180,649
-0.01(-0.18%)
May 11, 2004
6.923
7.003
6.885
6.994
287,354
+0.02(+0.32%)
May 10, 2004
6.955
7.054
6.830
6.971
207,482
+0.00(+0.00%)
May 07, 2004
7.404
7.404
6.907
6.971
317,307
-0.45(-6.05%)
May 06, 2004
7.596
7.596
7.388
7.420
80,184
-0.13(-1.74%)
May 05, 2004
7.532
7.596
7.433
7.551
104,209
-0.04(-0.59%)
May 04, 2004
7.660
7.676
7.596
7.596
42,432
-0.06(-0.84%)
May 03, 2004
7.433
7.676
7.433
7.660
84,240
+0.21(+2.84%)
Apr 30, 2004
7.449
7.449
7.356
7.449
132,601
+0.02(+0.22%)
Apr 29, 2004
7.388
7.497
7.372
7.433
120,121
+0.03(+0.39%)
Apr 28, 2004
7.420
7.423
7.372
7.404
195,314
+0.00(+0.00%)
Apr 27, 2004
7.577
7.577
7.308
7.404
229,010
-0.17(-2.28%)
Apr 26, 2004
7.756
7.756
7.558
7.577
109,825
-0.15(-1.91%)
Apr 23, 2004
7.836
7.836
7.628
7.724
84,552
-0.06(-0.82%)
Apr 22, 2004
7.756
7.836
7.727
7.788
42,432
+0.00(+0.00%)
Apr 21, 2004
7.804
7.852
7.705
7.788
102,337
-0.05(-0.65%)
Apr 20, 2004
7.788
7.843
7.724
7.840
113,881
+0.00(+0.00%)
Apr 19, 2004
7.920
7.977
7.820
7.840
80,808
-0.04(-0.57%)
Apr 16, 2004
7.692
7.901
7.692
7.885
106,393
+0.08(+1.07%)
Apr 15, 2004
7.836
7.897
7.711
7.801
155,689
-0.03(-0.33%)
Apr 14, 2004
7.949
8.042
7.817
7.827
169,105
-0.27(-3.29%)
Apr 13, 2004
8.205
8.205
8.064
8.093
54,600
-0.11(-1.29%)
Apr 12, 2004
8.125
8.199
8.109
8.199
38,064
+0.06(+0.71%)
Apr 08, 2004
8.135
8.141
8.048
8.141
59,592
-0.01(-0.08%)
Apr 07, 2004
8.205
8.237
8.125
8.147
62,712
-0.03(-0.31%)
Apr 06, 2004
8.243
8.243
8.045
8.173
137,905
-0.05(-0.58%)
Apr 05, 2004
8.394
8.413
8.211
8.221
159,121
-0.17(-2.02%)
Apr 02, 2004
8.407
8.407
8.349
8.391
63,024
+0.02(+0.19%)
Apr 01, 2004
8.285
8.381
8.285
8.375
73,320
+0.06(+0.77%)
Mar 31, 2004
8.317
8.333
8.269
8.311
59,280
+0.01(+0.15%)
Mar 30, 2004
8.256
8.327
8.256
8.298
44,304
+0.04(+0.54%)
Mar 29, 2004
8.276
8.330
8.192
8.253
54,600
-0.03(-0.39%)
Mar 26, 2004
8.205
8.298
8.151
8.285
111,697
+0.10(+1.25%)
Mar 25, 2004
8.247
8.247
8.179
8.183
109,513
-0.02(-0.27%)
Mar 24, 2004
8.298
8.298
8.179
8.205
82,992
-0.07(-0.85%)
Mar 23, 2004
8.272
8.352
8.253
8.276
110,137
-0.02(-0.23%)
Mar 22, 2004
8.394
8.397
8.269
8.295
104,833
-0.13(-1.60%)
Mar 19, 2004
8.449
8.474
8.397
8.429
99,841
-0.04(-0.49%)
Mar 18, 2004
8.506
8.506
8.436
8.471
54,600
-0.01(-0.08%)
Mar 17, 2004
8.493
8.493
8.429
8.477
61,152
-0.03(-0.30%)
Mar 16, 2004
8.532
8.609
8.477
8.503
71,760
-0.03(-0.30%)
Mar 15, 2004
8.429
8.542
8.413
8.529
112,633
+0.12(+1.37%)
Mar 12, 2004
8.477
8.490
8.413
8.413
88,296
-0.03(-0.38%)
Mar 11, 2004
8.317
8.452
8.295
8.445
102,337
+0.10(+1.15%)
Mar 10, 2004
8.304
8.378
8.304
8.349
77,064
+0.02(+0.27%)
Mar 09, 2004
8.247
8.327
8.243
8.327
65,520
+0.03(+0.39%)
Mar 08, 2004
8.227
8.298
8.227
8.295
62,088
+0.04(+0.47%)
Mar 05, 2004
8.285
8.301
8.205
8.256
196,874
+0.00(+0.04%)
Mar 04, 2004
8.285
8.288
8.224
8.253
248,978
-0.02(-0.19%)
Mar 03, 2004
8.320
8.320
8.240
8.269
125,113
-0.03(-0.35%)
Mar 02, 2004
8.276
8.301
8.253
8.298
51,792
-0.01(-0.12%)
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
.