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: 6:30 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 (%)
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%)
Mar 01, 2004
8.301
8.388
8.288
8.308
55,848
+0.02(+0.23%)
Feb 27, 2004
8.317
8.317
8.247
8.288
48,048
-0.02(-0.23%)
Feb 26, 2004
8.356
8.391
8.276
8.308
87,672
-0.07(-0.88%)
Feb 25, 2004
8.227
8.388
8.227
8.381
58,656
+0.14(+1.75%)
Feb 24, 2004
8.272
8.311
8.205
8.237
272,378
-0.04(-0.43%)
Feb 23, 2004
8.272
8.365
8.272
8.272
132,913
-0.03(-0.35%)
Feb 20, 2004
8.333
8.333
8.276
8.301
120,745
+0.01(+0.12%)
Feb 19, 2004
8.256
8.301
8.253
8.292
62,712
+0.02(+0.19%)
Feb 18, 2004
8.279
8.304
8.269
8.276
62,400
-0.04(-0.54%)
Feb 17, 2004
8.349
8.397
8.317
8.320
129,481
-0.03(-0.38%)
Feb 13, 2004
8.317
8.352
8.298
8.352
57,408
-0.00(-0.04%)
Feb 12, 2004
8.381
8.404
8.304
8.356
54,600
-0.03(-0.31%)
Feb 11, 2004
8.320
8.381
8.304
8.381
117,001
+0.00(+0.00%)
Feb 10, 2004
8.397
8.404
8.378
8.381
55,224
+0.00(+0.00%)
Feb 09, 2004
8.340
8.394
8.333
8.381
56,784
-0.00(-0.04%)
Feb 06, 2004
8.372
8.461
8.356
8.385
79,248
+0.02(+0.19%)
Feb 05, 2004
8.394
8.461
8.365
8.368
112,945
-0.04(-0.53%)
Feb 04, 2004
8.317
8.420
8.288
8.413
66,768
+0.12(+1.39%)
Feb 03, 2004
8.304
8.333
8.272
8.298
76,128
-0.06(-0.73%)
Feb 02, 2004
8.272
8.359
8.269
8.359
61,152
+0.09(+1.09%)
Jan 30, 2004
8.349
8.349
8.269
8.269
101,713
-0.06(-0.69%)
Jan 29, 2004
8.269
8.333
8.240
8.327
87,360
+0.09(+1.13%)
Jan 28, 2004
8.221
8.237
8.208
8.234
26,832
+0.03(+0.35%)
Jan 27, 2004
8.253
8.263
8.186
8.205
147,577
-0.06(-0.78%)
Jan 26, 2004
8.288
8.317
8.269
8.269
110,761
-0.02(-0.23%)
Jan 23, 2004
8.317
8.330
8.285
8.288
118,249
+0.00(+0.04%)
Jan 22, 2004
8.285
8.333
8.282
8.285
73,008
-0.04(-0.42%)
Jan 21, 2004
8.250
8.381
8.250
8.320
159,433
-0.06(-0.73%)
Jan 20, 2004
8.516
8.542
8.349
8.381
121,681
-0.10(-1.13%)
Jan 16, 2004
8.359
8.580
8.359
8.477
126,985
+0.12(+1.42%)
Jan 15, 2004
8.240
8.359
8.237
8.359
97,033
+0.15(+1.84%)
Jan 14, 2004
8.314
8.356
8.186
8.208
144,457
-0.06(-0.74%)
Jan 13, 2004
8.285
8.301
8.189
8.269
146,641
+0.03(+0.39%)
Jan 12, 2004
8.176
8.285
8.144
8.237
150,073
+0.03(+0.39%)
Jan 09, 2004
8.202
8.237
8.144
8.205
107,953
+0.05(+0.59%)
Jan 08, 2004
8.128
8.189
8.119
8.157
50,544
+0.01(+0.12%)
Jan 07, 2004
8.199
8.199
8.176
8.147
135,721
-0.03(-0.35%)
Jan 06, 2004
8.163
8.237
8.163
8.176
87,672
+0.03(+0.39%)
Jan 05, 2004
8.160
8.202
8.109
8.144
95,160
+0.00(+0.04%)
Jan 02, 2004
8.256
8.256
8.128
8.141
55,224
-0.14(-1.74%)
Dec 31, 2003
8.247
8.285
8.215
8.285
134,473
+0.06(+0.78%)
Dec 30, 2003
8.205
8.253
8.154
8.221
137,281
+0.03(+0.39%)
Dec 29, 2003
8.221
8.227
8.173
8.189
78,624
-0.04(-0.51%)
Dec 26, 2003
8.157
8.231
8.157
8.231
53,040
+0.09(+1.06%)
Dec 24, 2003
8.125
8.167
8.109
8.144
72,384
+0.01(+0.16%)
Dec 23, 2003
8.138
8.176
8.128
8.131
118,873
+0.04(+0.44%)
Dec 22, 2003
8.154
8.173
8.096
8.096
102,649
-0.06(-0.71%)
Dec 19, 2003
8.125
8.167
8.099
8.154
50,544
+0.03(+0.35%)
Dec 18, 2003
8.157
8.160
8.102
8.125
195,314
-0.03(-0.39%)
Dec 17, 2003
8.157
8.189
8.048
8.157
283,922
+0.03(+0.39%)
Dec 16, 2003
8.141
8.157
8.112
8.125
96,720
-0.01(-0.16%)
Dec 15, 2003
8.093
8.154
8.061
8.138
53,040
+0.04(+0.51%)
Dec 12, 2003
8.138
8.157
8.080
8.096
126,049
-0.02(-0.20%)
Dec 11, 2003
8.119
8.170
8.070
8.112
106,081
+0.02(+0.24%)
Dec 10, 2003
8.125
8.167
8.064
8.093
92,664
-0.05(-0.59%)
Dec 09, 2003
8.125
8.151
8.109
8.141
181,897
+0.04(+0.47%)
Dec 08, 2003
8.125
8.125
8.093
8.102
99,217
-0.02(-0.24%)
Dec 05, 2003
8.099
8.125
8.099
8.122
45,552
+0.07(+0.84%)
Dec 04, 2003
8.038
8.067
8.016
8.054
41,496
-0.03(-0.40%)
Dec 03, 2003
8.010
8.086
8.010
8.086
70,512
+0.09(+1.12%)
Dec 02, 2003
8.042
8.042
8.016
7.997
102,649
-0.02(-0.28%)
Dec 01, 2003
8.048
8.048
7.965
8.019
227,450
-0.04(-0.56%)
Nov 28, 2003
8.035
8.077
8.013
8.064
41,184
+0.01(+0.08%)
Nov 26, 2003
8.093
8.106
8.045
8.058
53,352
-0.02(-0.24%)
Nov 25, 2003
8.141
8.157
8.077
8.077
89,856
-0.07(-0.83%)
Nov 24, 2003
8.173
8.211
8.125
8.144
211,850
-0.07(-0.90%)
Nov 21, 2003
8.154
8.243
8.128
8.218
146,017
+0.06(+0.75%)
Nov 20, 2003
8.173
8.237
8.144
8.157
83,304
-0.03(-0.39%)
Nov 19, 2003
8.179
8.192
8.141
8.189
62,400
-0.04(-0.43%)
Nov 18, 2003
8.205
8.224
8.189
8.224
139,465
-0.02(-0.19%)
Nov 17, 2003
8.176
8.240
8.176
8.240
94,536
-0.01(-0.12%)
Nov 14, 2003
8.208
8.250
8.205
8.250
49,608
+0.04(+0.55%)
Nov 13, 2003
8.192
8.237
8.192
8.205
42,432
+0.01(+0.16%)
Nov 12, 2003
8.202
8.221
8.192
8.192
57,408
-0.01(-0.12%)
Nov 11, 2003
8.173
8.202
8.173
8.202
61,152
+0.04(+0.55%)
Nov 10, 2003
8.173
8.173
8.141
8.157
20,280
+0.00(+0.04%)
Nov 07, 2003
8.189
8.189
8.189
8.154
58,968
+0.00(+0.00%)
Nov 06, 2003
8.144
8.144
8.144
8.154
57,096
+0.00(+0.00%)
Nov 05, 2003
8.138
8.154
8.125
8.154
43,056
+0.02(+0.20%)
Nov 04, 2003
8.138
8.141
8.135
8.138
63,617
+0.00(+0.00%)
Nov 03, 2003
8.115
8.154
8.115
8.138
35,334
+0.00(+0.00%)
Oct 31, 2003
8.135
8.138
8.135
8.138
29,640
+0.04(+0.47%)
Oct 30, 2003
8.128
8.128
8.099
8.099
37,752
-0.02(-0.20%)
Oct 29, 2003
8.083
8.119
8.080
8.115
68,328
+0.02(+0.24%)
Oct 28, 2003
8.080
8.115
8.048
8.096
118,873
-0.01(-0.12%)
Oct 27, 2003
8.112
8.128
8.067
8.106
81,120
-0.01(-0.16%)
Oct 24, 2003
8.112
8.144
8.109
8.119
52,104
+0.00(+0.00%)
Oct 23, 2003
8.115
8.141
8.115
8.119
43,056
-0.02(-0.28%)
Oct 22, 2003
8.141
8.189
8.112
8.141
51,480
+0.03(+0.40%)
Oct 21, 2003
8.163
8.163
8.093
8.109
66,144
-0.03(-0.39%)
Oct 20, 2003
8.170
8.170
8.119
8.141
70,824
+0.00(+0.00%)
Oct 17, 2003
8.147
8.170
8.125
8.141
39,624
+0.03(+0.40%)
Oct 16, 2003
8.086
8.125
8.054
8.109
132,601
+0.03(+0.40%)
Oct 15, 2003
8.026
8.093
8.019
8.077
61,776
+0.06(+0.72%)
Oct 14, 2003
8.013
8.029
8.013
8.019
73,008
+0.01(+0.08%)
Oct 13, 2003
8.013
8.013
8.013
8.013
73,632
+0.00(+0.00%)
Oct 10, 2003
7.981
8.016
7.968
8.013
29,640
+0.00(+0.04%)
Oct 09, 2003
8.022
8.022
7.990
8.010
142,897
-0.03(-0.40%)
Oct 08, 2003
8.026
8.042
8.026
8.042
26,832
-0.03(-0.32%)
Oct 07, 2003
8.045
8.067
8.019
8.067
28,704
+0.05(+0.68%)
Oct 06, 2003
8.029
8.077
8.029
8.013
38,064
-0.00(-0.04%)
Oct 03, 2003
8.029
8.029
8.016
8.016
13,104
+0.00(+0.04%)
Oct 02, 2003
8.013
8.013
8.013
8.013
100,777
-0.00(-0.04%)
Oct 01, 2003
8.013
8.016
8.013
8.016
128,857
+0.00(+0.04%)
Sep 30, 2003
8.013
8.045
8.013
8.013
193,441
+0.00(+0.00%)
Sep 29, 2003
8.029
8.029
8.013
8.013
120,433
-0.04(-0.56%)
Sep 26, 2003
8.077
8.077
8.029
8.058
41,808
-0.01(-0.16%)
Sep 25, 2003
8.054
8.070
8.054
8.070
13,416
-0.01(-0.12%)
Sep 24, 2003
8.035
8.096
8.080
8.080
20,592
+0.04(+0.56%)
Sep 23, 2003
8.061
8.061
8.035
8.035
35,568
-0.03(-0.32%)
Sep 22, 2003
8.077
8.077
8.045
8.061
6,864
-0.01(-0.12%)
Sep 19, 2003
8.045
8.074
8.045
8.070
13,728
+0.04(+0.52%)
Sep 18, 2003
8.077
8.077
8.013
8.029
87,360
+0.01(+0.12%)
Sep 17, 2003
8.026
8.026
8.016
8.019
10,608
-0.01(-0.08%)
Sep 16, 2003
8.026
8.026
8.026
8.026
1,560
+0.00(+0.00%)
Sep 15, 2003
8.026
8.026
8.016
8.026
47,736
+0.01(+0.12%)
Sep 12, 2003
8.019
8.026
8.013
8.016
74,880
+0.00(+0.04%)
Sep 11, 2003
8.019
8.026
8.013
8.013
44,616
-0.01(-0.16%)
Sep 10, 2003
8.045
8.061
8.016
8.026
54,600
-0.02(-0.24%)
Sep 09, 2003
8.019
8.045
8.016
8.045
41,496
+0.03(+0.32%)
Sep 08, 2003
8.058
8.058
8.019
8.019
28,080
-0.01(-0.08%)
Sep 05, 2003
8.016
8.029
8.016
8.026
32,136
+0.01(+0.16%)
Sep 04, 2003
8.016
8.016
8.013
8.013
49,608
-0.00(-0.04%)
Sep 03, 2003
8.013
8.016
8.013
8.016
51,480
+0.00(+0.00%)
Sep 02, 2003
8.013
8.016
8.013
8.016
85,800
+0.00(+0.04%)
Aug 29, 2003
8.016
8.016
8.013
8.013
21,216
-0.00(-0.04%)
Aug 28, 2003
8.016
8.016
8.013
8.016
25,272
+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
.