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
)
15.30
-0.05 (-0.33%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
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
.