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
)
15.40
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.650
7.650
7.566
7.589
130,900
-0.03(-0.38%)
Feb 25, 2005
7.566
7.650
7.566
7.618
61,417
+0.03(+0.34%)
Feb 24, 2005
7.528
7.608
7.528
7.592
60,177
+0.03(+0.38%)
Feb 23, 2005
7.602
7.621
7.499
7.563
126,558
-0.02(-0.30%)
Feb 22, 2005
7.657
7.676
7.550
7.586
145,479
-0.07(-0.93%)
Feb 18, 2005
7.840
7.840
7.644
7.657
226,750
-0.20(-2.54%)
Feb 17, 2005
7.873
7.895
7.824
7.856
76,927
+0.02(+0.21%)
Feb 16, 2005
7.931
7.940
7.840
7.840
72,584
-0.11(-1.42%)
Feb 15, 2005
7.931
7.992
7.895
7.953
63,899
+0.01(+0.16%)
Feb 14, 2005
7.905
7.947
7.882
7.940
79,409
+0.05(+0.70%)
Feb 11, 2005
7.882
7.960
7.882
7.885
64,209
-0.01(-0.12%)
Feb 10, 2005
7.905
7.937
7.850
7.895
67,621
-0.01(-0.08%)
Feb 09, 2005
7.882
7.914
7.850
7.902
69,482
-0.01(-0.08%)
Feb 08, 2005
7.931
7.960
7.869
7.908
111,048
-0.03(-0.33%)
Feb 07, 2005
7.956
7.979
7.921
7.934
73,205
-0.04(-0.53%)
Feb 04, 2005
7.950
7.979
7.902
7.976
57,385
+0.04(+0.53%)
Feb 03, 2005
7.898
7.950
7.898
7.934
28,227
+0.03(+0.37%)
Feb 02, 2005
7.837
7.905
7.837
7.905
77,858
+0.05(+0.66%)
Feb 01, 2005
7.808
7.866
7.808
7.853
50,871
+0.04(+0.45%)
Jan 31, 2005
7.837
7.837
7.789
7.818
40,324
+0.00(+0.00%)
Jan 28, 2005
7.802
7.840
7.786
7.818
38,773
+0.02(+0.21%)
Jan 27, 2005
7.795
7.815
7.753
7.802
51,491
-0.01(-0.08%)
Jan 26, 2005
7.782
7.808
7.689
7.808
109,187
+0.04(+0.54%)
Jan 25, 2005
7.753
7.795
7.753
7.766
58,936
+0.02(+0.21%)
Jan 24, 2005
7.827
7.827
7.737
7.750
88,094
-0.09(-1.19%)
Jan 21, 2005
7.853
7.885
7.798
7.844
44,977
-0.01(-0.08%)
Jan 20, 2005
7.834
7.882
7.834
7.850
62,038
-0.06(-0.77%)
Jan 19, 2005
7.834
7.914
7.834
7.911
100,812
+0.07(+0.95%)
Jan 18, 2005
7.863
7.911
7.837
7.837
85,612
-0.07(-0.90%)
Jan 14, 2005
7.937
7.937
7.869
7.908
44,357
-0.01(-0.08%)
Jan 13, 2005
7.947
7.969
7.850
7.914
69,793
+0.00(+0.00%)
Jan 12, 2005
7.892
7.924
7.866
7.914
55,524
+0.05(+0.61%)
Jan 11, 2005
7.931
7.931
7.866
7.866
44,667
-0.04(-0.45%)
Jan 10, 2005
7.947
7.953
7.869
7.902
53,042
-0.02(-0.20%)
Jan 07, 2005
7.947
7.956
7.869
7.918
59,867
+0.00(+0.04%)
Jan 06, 2005
7.960
7.960
7.873
7.914
81,890
-0.01(-0.08%)
Jan 05, 2005
7.979
8.018
7.921
7.921
62,968
-0.07(-0.93%)
Jan 04, 2005
7.960
7.995
7.960
7.995
41,255
+0.02(+0.28%)
Jan 03, 2005
8.014
8.018
7.902
7.972
73,205
-0.02(-0.28%)
Dec 31, 2004
7.963
8.024
7.956
7.995
87,163
+0.04(+0.45%)
Dec 30, 2004
7.921
7.963
7.834
7.960
80,339
+0.07(+0.86%)
Dec 29, 2004
7.898
7.960
7.850
7.892
56,144
-0.00(-0.04%)
Dec 28, 2004
7.869
7.895
7.802
7.895
130,590
+0.05(+0.66%)
Dec 27, 2004
7.882
7.898
7.837
7.844
35,672
-0.01(-0.08%)
Dec 23, 2004
7.898
7.902
7.844
7.850
55,834
-0.00(-0.04%)
Dec 22, 2004
7.834
7.914
7.805
7.853
134,933
+0.02(+0.21%)
Dec 21, 2004
7.976
7.976
7.789
7.837
146,100
-0.16(-2.02%)
Dec 20, 2004
7.960
7.998
7.882
7.998
73,825
+0.04(+0.49%)
Dec 17, 2004
7.979
8.031
7.898
7.960
89,025
+0.00(+0.04%)
Dec 16, 2004
8.024
8.031
7.937
7.956
129,660
-0.07(-0.84%)
Dec 15, 2004
7.989
8.043
7.989
8.024
108,256
+0.06(+0.77%)
Dec 14, 2004
7.960
7.992
7.840
7.963
138,965
+0.04(+0.45%)
Dec 13, 2004
7.863
7.937
7.863
7.927
88,404
+0.06(+0.82%)
Dec 10, 2004
7.795
7.863
7.753
7.863
58,936
+0.09(+1.20%)
Dec 09, 2004
7.818
7.853
7.753
7.769
74,135
-0.05(-0.66%)
Dec 08, 2004
7.827
7.834
7.798
7.821
65,140
+0.01(+0.12%)
Dec 07, 2004
7.811
7.827
7.769
7.811
70,723
+0.03(+0.33%)
Dec 06, 2004
7.815
7.821
7.769
7.786
109,187
-0.03(-0.37%)
Dec 03, 2004
7.815
7.831
7.756
7.815
78,168
+0.03(+0.41%)
Dec 02, 2004
7.866
7.898
7.773
7.782
55,524
-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
.