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
)
15.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2004
7.095
7.194
7.018
7.130
57,732
+0.08(+1.14%)
Jun 29, 2004
7.072
7.104
7.018
7.050
46,186
-0.04(-0.54%)
Jun 28, 2004
7.194
7.210
7.069
7.088
68,655
-0.12(-1.69%)
Jun 25, 2004
7.245
7.268
7.146
7.210
69,591
-0.05(-0.71%)
Jun 24, 2004
7.290
7.319
7.242
7.261
39,632
-0.04(-0.53%)
Jun 23, 2004
7.341
7.370
7.242
7.300
60,541
-0.07(-0.96%)
Jun 22, 2004
7.492
7.492
7.322
7.370
56,172
-0.10(-1.29%)
Jun 21, 2004
7.495
7.498
7.450
7.466
49,306
-0.06(-0.85%)
Jun 18, 2004
7.466
7.540
7.447
7.530
94,556
+0.08(+1.12%)
Jun 17, 2004
7.447
7.489
7.418
7.447
54,611
+0.01(+0.17%)
Jun 16, 2004
7.437
7.514
7.405
7.434
114,841
-0.02(-0.22%)
Jun 15, 2004
7.418
7.511
7.373
7.450
86,754
+0.03(+0.43%)
Jun 14, 2004
7.428
7.444
7.373
7.418
48,994
-0.03(-0.43%)
Jun 10, 2004
7.476
7.498
7.434
7.450
65,222
-0.05(-0.64%)
Jun 09, 2004
7.489
7.530
7.489
7.498
49,930
-0.02(-0.30%)
Jun 08, 2004
7.556
7.585
7.514
7.521
43,065
-0.07(-0.89%)
Jun 07, 2004
7.540
7.588
7.514
7.588
60,853
+0.05(+0.64%)
Jun 04, 2004
7.633
7.662
7.514
7.540
41,193
-0.09(-1.18%)
Jun 03, 2004
7.530
7.630
7.530
7.630
77,392
+0.05(+0.72%)
Jun 02, 2004
7.527
7.591
7.434
7.575
58,044
+0.08(+1.03%)
Jun 01, 2004
7.498
7.530
7.450
7.498
43,689
-0.03(-0.38%)
May 28, 2004
7.434
7.527
7.370
7.527
58,980
+0.14(+1.91%)
May 27, 2004
7.293
7.415
7.293
7.386
49,306
+0.07(+1.01%)
May 26, 2004
7.332
7.348
7.264
7.312
61,165
-0.02(-0.22%)
May 25, 2004
7.204
7.332
7.204
7.329
68,655
+0.09(+1.28%)
May 24, 2004
7.210
7.274
7.210
7.236
93,620
+0.00(+0.00%)
May 21, 2004
7.162
7.258
7.162
7.236
98,301
-0.01(-0.09%)
May 20, 2004
7.242
7.280
7.210
7.242
44,625
-0.03(-0.40%)
May 19, 2004
7.210
7.280
7.210
7.271
48,370
+0.00(+0.00%)
May 18, 2004
7.213
7.290
7.136
7.271
59,292
+0.10(+1.34%)
May 17, 2004
7.242
7.258
7.136
7.175
63,037
-0.04(-0.62%)
May 14, 2004
7.114
7.220
7.098
7.220
81,137
+0.17(+2.36%)
May 13, 2004
7.008
7.069
6.979
7.053
91,435
+0.07(+1.06%)
May 12, 2004
6.954
7.050
6.906
6.979
180,687
-0.01(-0.18%)
May 11, 2004
6.922
7.002
6.883
6.992
287,414
+0.02(+0.32%)
May 10, 2004
6.954
7.053
6.829
6.970
207,525
+0.00(+0.00%)
May 07, 2004
7.402
7.402
6.906
6.970
317,373
-0.45(-6.05%)
May 06, 2004
7.594
7.594
7.386
7.418
80,201
-0.13(-1.74%)
May 05, 2004
7.530
7.594
7.431
7.550
104,230
-0.04(-0.59%)
May 04, 2004
7.659
7.675
7.594
7.594
42,441
-0.06(-0.84%)
May 03, 2004
7.431
7.675
7.431
7.659
84,258
+0.21(+2.84%)
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%)
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
.