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 (%)
Apr 30, 2004
7.447
7.447
7.354
7.447
132,628
+0.02(+0.22%)
Apr 29, 2004
7.386
7.495
7.370
7.431
120,146
+0.03(+0.39%)
Apr 28, 2004
7.418
7.421
7.370
7.402
195,354
+0.00(+0.00%)
Apr 27, 2004
7.575
7.575
7.306
7.402
229,058
-0.17(-2.28%)
Apr 26, 2004
7.755
7.755
7.556
7.575
109,848
-0.15(-1.91%)
Apr 23, 2004
7.835
7.835
7.627
7.723
84,570
-0.06(-0.82%)
Apr 22, 2004
7.755
7.835
7.726
7.787
42,441
+0.00(+0.00%)
Apr 21, 2004
7.803
7.851
7.703
7.787
102,358
-0.05(-0.65%)
Apr 20, 2004
7.787
7.841
7.723
7.838
113,904
+0.00(+0.00%)
Apr 19, 2004
7.918
7.976
7.819
7.838
80,825
-0.04(-0.57%)
Apr 16, 2004
7.691
7.899
7.691
7.883
106,415
+0.08(+1.07%)
Apr 15, 2004
7.835
7.896
7.710
7.800
155,722
-0.03(-0.33%)
Apr 14, 2004
7.947
8.040
7.816
7.825
169,140
-0.27(-3.29%)
Apr 13, 2004
8.203
8.203
8.062
8.091
54,611
-0.11(-1.29%)
Apr 12, 2004
8.123
8.197
8.107
8.197
38,072
+0.06(+0.71%)
Apr 08, 2004
8.133
8.139
8.046
8.139
59,605
-0.01(-0.08%)
Apr 07, 2004
8.203
8.235
8.123
8.146
62,725
-0.03(-0.31%)
Apr 06, 2004
8.242
8.242
8.043
8.171
137,934
-0.05(-0.58%)
Apr 05, 2004
8.392
8.412
8.210
8.219
159,154
-0.17(-2.02%)
Apr 02, 2004
8.405
8.405
8.348
8.389
63,037
+0.02(+0.19%)
Apr 01, 2004
8.283
8.380
8.283
8.373
73,336
+0.06(+0.77%)
Mar 31, 2004
8.315
8.332
8.267
8.309
59,292
+0.01(+0.15%)
Mar 30, 2004
8.255
8.325
8.255
8.296
44,313
+0.04(+0.54%)
Mar 29, 2004
8.274
8.328
8.191
8.251
54,611
-0.03(-0.39%)
Mar 26, 2004
8.203
8.296
8.149
8.283
111,720
+0.10(+1.25%)
Mar 25, 2004
8.245
8.245
8.178
8.181
109,535
-0.02(-0.27%)
Mar 24, 2004
8.296
8.296
8.178
8.203
83,010
-0.07(-0.85%)
Mar 23, 2004
8.271
8.351
8.251
8.274
110,160
-0.02(-0.23%)
Mar 22, 2004
8.392
8.396
8.267
8.293
104,854
-0.13(-1.60%)
Mar 19, 2004
8.447
8.473
8.396
8.428
99,861
-0.04(-0.49%)
Mar 18, 2004
8.505
8.505
8.434
8.469
54,611
-0.01(-0.08%)
Mar 17, 2004
8.492
8.492
8.428
8.476
61,165
-0.03(-0.30%)
Mar 16, 2004
8.530
8.607
8.476
8.501
71,775
-0.03(-0.30%)
Mar 15, 2004
8.428
8.540
8.412
8.527
112,656
+0.12(+1.37%)
Mar 12, 2004
8.476
8.489
8.412
8.412
88,315
-0.03(-0.38%)
Mar 11, 2004
8.315
8.450
8.293
8.444
102,358
+0.10(+1.15%)
Mar 10, 2004
8.303
8.376
8.303
8.348
77,080
+0.02(+0.27%)
Mar 09, 2004
8.245
8.325
8.242
8.325
65,534
+0.03(+0.39%)
Mar 08, 2004
8.226
8.296
8.226
8.293
62,101
+0.04(+0.47%)
Mar 05, 2004
8.283
8.299
8.203
8.255
196,915
+0.00(+0.04%)
Mar 04, 2004
8.283
8.287
8.223
8.251
249,030
-0.02(-0.19%)
Mar 03, 2004
8.319
8.319
8.239
8.267
125,139
-0.03(-0.35%)
Mar 02, 2004
8.274
8.299
8.251
8.296
51,803
-0.01(-0.12%)
Mar 01, 2004
8.299
8.386
8.287
8.306
55,860
+0.02(+0.23%)
Feb 27, 2004
8.315
8.315
8.245
8.287
48,058
-0.02(-0.23%)
Feb 26, 2004
8.354
8.389
8.274
8.306
87,691
-0.07(-0.88%)
Feb 25, 2004
8.226
8.386
8.226
8.380
58,668
+0.14(+1.75%)
Feb 24, 2004
8.271
8.309
8.203
8.235
272,435
-0.04(-0.43%)
Feb 23, 2004
8.271
8.364
8.271
8.271
132,941
-0.03(-0.35%)
Feb 20, 2004
8.332
8.332
8.274
8.299
120,770
+0.01(+0.12%)
Feb 19, 2004
8.255
8.299
8.251
8.290
62,725
+0.02(+0.19%)
Feb 18, 2004
8.277
8.303
8.267
8.274
62,413
-0.04(-0.54%)
Feb 17, 2004
8.348
8.396
8.315
8.319
129,508
-0.03(-0.38%)
Feb 13, 2004
8.315
8.351
8.296
8.351
57,420
-0.00(-0.04%)
Feb 12, 2004
8.380
8.402
8.303
8.354
54,611
-0.03(-0.31%)
Feb 11, 2004
8.319
8.380
8.303
8.380
117,025
+0.00(+0.00%)
Feb 10, 2004
8.396
8.402
8.376
8.380
55,236
+0.00(+0.00%)
Feb 09, 2004
8.338
8.392
8.332
8.380
56,796
-0.00(-0.04%)
Feb 06, 2004
8.370
8.460
8.354
8.383
79,265
+0.02(+0.19%)
Feb 05, 2004
8.392
8.460
8.364
8.367
112,968
-0.04(-0.53%)
Feb 04, 2004
8.315
8.418
8.287
8.412
66,782
+0.12(+1.39%)
Feb 03, 2004
8.303
8.332
8.271
8.296
76,144
-0.06(-0.73%)
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
.