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
)
15.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
7.604
7.604
7.521
7.543
131,692
-0.03(-0.38%)
Feb 25, 2005
7.521
7.604
7.521
7.572
61,789
+0.03(+0.34%)
Feb 24, 2005
7.482
7.562
7.482
7.546
60,541
+0.03(+0.38%)
Feb 23, 2005
7.556
7.575
7.454
7.518
127,323
-0.02(-0.30%)
Feb 22, 2005
7.611
7.630
7.505
7.540
146,359
-0.07(-0.93%)
Feb 18, 2005
7.793
7.793
7.598
7.611
228,121
-0.20(-2.54%)
Feb 17, 2005
7.825
7.848
7.777
7.809
77,392
+0.02(+0.21%)
Feb 16, 2005
7.883
7.893
7.793
7.793
73,023
-0.11(-1.42%)
Feb 15, 2005
7.883
7.944
7.848
7.905
64,286
+0.01(+0.16%)
Feb 14, 2005
7.857
7.899
7.835
7.893
79,889
+0.05(+0.70%)
Feb 11, 2005
7.835
7.912
7.835
7.838
64,598
-0.01(-0.12%)
Feb 10, 2005
7.857
7.889
7.803
7.848
68,030
-0.01(-0.08%)
Feb 09, 2005
7.835
7.867
7.803
7.854
69,903
-0.01(-0.08%)
Feb 08, 2005
7.883
7.912
7.822
7.860
111,720
-0.03(-0.33%)
Feb 07, 2005
7.909
7.931
7.873
7.886
73,648
-0.04(-0.53%)
Feb 04, 2005
7.902
7.931
7.854
7.928
57,732
+0.04(+0.53%)
Feb 03, 2005
7.851
7.902
7.851
7.886
28,398
+0.03(+0.37%)
Feb 02, 2005
7.790
7.857
7.790
7.857
78,329
+0.05(+0.66%)
Feb 01, 2005
7.761
7.819
7.761
7.806
51,179
+0.04(+0.45%)
Jan 31, 2005
7.790
7.790
7.742
7.771
40,568
+0.00(+0.00%)
Jan 28, 2005
7.755
7.793
7.739
7.771
39,008
+0.02(+0.21%)
Jan 27, 2005
7.748
7.768
7.707
7.755
51,803
-0.01(-0.08%)
Jan 26, 2005
7.735
7.761
7.643
7.761
109,848
+0.04(+0.54%)
Jan 25, 2005
7.707
7.748
7.707
7.719
59,292
+0.02(+0.21%)
Jan 24, 2005
7.780
7.780
7.691
7.703
88,627
-0.09(-1.19%)
Jan 21, 2005
7.806
7.838
7.752
7.796
45,249
-0.01(-0.08%)
Jan 20, 2005
7.787
7.835
7.787
7.803
62,413
-0.06(-0.77%)
Jan 19, 2005
7.787
7.867
7.787
7.864
101,422
+0.07(+0.95%)
Jan 18, 2005
7.816
7.864
7.790
7.790
86,130
-0.07(-0.90%)
Jan 14, 2005
7.889
7.889
7.822
7.860
44,625
-0.01(-0.08%)
Jan 13, 2005
7.899
7.921
7.803
7.867
70,215
+0.00(+0.00%)
Jan 12, 2005
7.844
7.876
7.819
7.867
55,860
+0.05(+0.61%)
Jan 11, 2005
7.883
7.883
7.819
7.819
44,937
-0.04(-0.45%)
Jan 10, 2005
7.899
7.905
7.822
7.854
53,363
-0.02(-0.20%)
Jan 07, 2005
7.899
7.909
7.822
7.870
60,229
+0.00(+0.04%)
Jan 06, 2005
7.912
7.912
7.825
7.867
82,386
-0.01(-0.08%)
Jan 05, 2005
7.931
7.969
7.873
7.873
63,349
-0.07(-0.93%)
Jan 04, 2005
7.912
7.947
7.912
7.947
41,505
+0.02(+0.28%)
Jan 03, 2005
7.966
7.969
7.854
7.925
73,648
-0.02(-0.28%)
Dec 31, 2004
7.915
7.976
7.909
7.947
87,691
+0.04(+0.45%)
Dec 30, 2004
7.873
7.915
7.787
7.912
80,825
+0.07(+0.86%)
Dec 29, 2004
7.851
7.912
7.803
7.844
56,484
-0.00(-0.04%)
Dec 28, 2004
7.822
7.848
7.755
7.848
131,380
+0.05(+0.66%)
Dec 27, 2004
7.835
7.851
7.790
7.796
35,887
-0.01(-0.08%)
Dec 23, 2004
7.851
7.854
7.796
7.803
56,172
-0.00(-0.04%)
Dec 22, 2004
7.787
7.867
7.758
7.806
135,749
+0.02(+0.21%)
Dec 21, 2004
7.928
7.928
7.742
7.790
146,984
-0.16(-2.02%)
Dec 20, 2004
7.912
7.950
7.835
7.950
74,272
+0.04(+0.49%)
Dec 17, 2004
7.931
7.982
7.851
7.912
89,563
+0.00(+0.04%)
Dec 16, 2004
7.976
7.982
7.889
7.909
130,444
-0.07(-0.84%)
Dec 15, 2004
7.941
7.995
7.941
7.976
108,911
+0.06(+0.77%)
Dec 14, 2004
7.912
7.944
7.793
7.915
139,806
+0.04(+0.45%)
Dec 13, 2004
7.816
7.889
7.816
7.880
88,939
+0.06(+0.82%)
Dec 10, 2004
7.748
7.816
7.707
7.816
59,292
+0.09(+1.20%)
Dec 09, 2004
7.771
7.806
7.707
7.723
74,584
-0.05(-0.66%)
Dec 08, 2004
7.780
7.787
7.752
7.774
65,534
+0.01(+0.12%)
Dec 07, 2004
7.764
7.780
7.723
7.764
71,151
+0.03(+0.33%)
Dec 06, 2004
7.768
7.774
7.723
7.739
109,848
-0.03(-0.37%)
Dec 03, 2004
7.768
7.784
7.710
7.768
78,641
+0.03(+0.41%)
Dec 02, 2004
7.819
7.851
7.726
7.735
55,860
-0.07(-0.94%)
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
.