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
)
14.61
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Apr 19, 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 (%)
Jul 30, 2004
7.374
7.374
7.338
7.358
41,939
+0.02(+0.31%)
Jul 29, 2004
7.332
7.374
7.261
7.335
66,609
+0.05(+0.71%)
Jul 28, 2004
7.251
7.293
7.238
7.283
58,282
+0.01(+0.09%)
Jul 27, 2004
7.300
7.361
7.277
7.277
64,450
-0.05(-0.71%)
Jul 26, 2004
7.319
7.351
7.274
7.329
22,511
-0.02(-0.31%)
Jul 23, 2004
7.361
7.390
7.319
7.351
30,837
+0.02(+0.22%)
Jul 22, 2004
7.390
7.397
7.306
7.335
94,362
-0.07(-0.96%)
Jul 21, 2004
7.484
7.517
7.355
7.407
94,671
-0.13(-1.76%)
Jul 20, 2004
7.549
7.585
7.533
7.540
53,348
+0.02(+0.22%)
Jul 19, 2004
7.514
7.543
7.481
7.523
54,274
+0.03(+0.43%)
Jul 16, 2004
7.458
7.514
7.436
7.491
79,869
+0.06(+0.74%)
Jul 15, 2004
7.475
7.514
7.429
7.436
77,402
-0.06(-0.74%)
Jul 14, 2004
7.536
7.575
7.491
7.491
64,142
-0.05(-0.69%)
Jul 13, 2004
7.556
7.569
7.475
7.543
36,079
+0.03(+0.39%)
Jul 12, 2004
7.497
7.556
7.458
7.514
69,384
-0.05(-0.69%)
Jul 09, 2004
7.552
7.565
7.543
7.565
69,692
+0.01(+0.13%)
Jul 08, 2004
7.562
7.572
7.497
7.556
32,379
+0.02(+0.22%)
Jul 07, 2004
7.575
7.604
7.491
7.540
41,630
+0.01(+0.17%)
Jul 06, 2004
7.552
7.598
7.527
7.527
53,965
-0.04(-0.56%)
Jul 02, 2004
7.436
7.588
7.426
7.569
39,780
+0.13(+1.79%)
Jul 01, 2004
7.231
7.436
7.215
7.436
64,142
+0.22(+3.06%)
Jun 30, 2004
7.180
7.280
7.102
7.215
57,049
+0.08(+1.14%)
Jun 29, 2004
7.157
7.189
7.102
7.134
45,639
-0.04(-0.54%)
Jun 28, 2004
7.280
7.296
7.154
7.173
67,842
-0.12(-1.69%)
Jun 25, 2004
7.332
7.355
7.231
7.296
68,767
-0.05(-0.71%)
Jun 24, 2004
7.377
7.407
7.329
7.348
39,163
-0.04(-0.53%)
Jun 23, 2004
7.429
7.458
7.329
7.387
59,824
-0.07(-0.96%)
Jun 22, 2004
7.582
7.582
7.410
7.458
55,507
-0.10(-1.29%)
Jun 21, 2004
7.585
7.588
7.540
7.556
48,723
-0.06(-0.85%)
Jun 18, 2004
7.556
7.630
7.536
7.621
93,437
+0.08(+1.12%)
Jun 17, 2004
7.536
7.578
7.507
7.536
53,965
+0.01(+0.17%)
Jun 16, 2004
7.527
7.604
7.494
7.523
113,482
-0.02(-0.22%)
Jun 15, 2004
7.507
7.601
7.462
7.540
85,728
+0.03(+0.43%)
Jun 14, 2004
7.517
7.533
7.462
7.507
48,414
-0.03(-0.43%)
Jun 10, 2004
7.565
7.588
7.523
7.540
64,450
-0.05(-0.64%)
Jun 09, 2004
7.578
7.621
7.578
7.588
49,340
-0.02(-0.30%)
Jun 08, 2004
7.647
7.676
7.604
7.611
42,555
-0.07(-0.89%)
Jun 07, 2004
7.630
7.679
7.604
7.679
60,133
+0.05(+0.64%)
Jun 04, 2004
7.724
7.754
7.604
7.630
40,705
-0.09(-1.18%)
Jun 03, 2004
7.621
7.721
7.621
7.721
76,477
+0.06(+0.72%)
Jun 02, 2004
7.617
7.682
7.523
7.666
57,357
+0.08(+1.03%)
Jun 01, 2004
7.588
7.621
7.540
7.588
43,172
-0.03(-0.38%)
May 28, 2004
7.523
7.617
7.458
7.617
58,282
+0.14(+1.91%)
May 27, 2004
7.381
7.504
7.381
7.475
48,723
+0.07(+1.01%)
May 26, 2004
7.420
7.436
7.351
7.400
60,441
-0.02(-0.22%)
May 25, 2004
7.290
7.420
7.290
7.416
67,842
+0.09(+1.28%)
May 24, 2004
7.296
7.361
7.296
7.322
92,512
+0.00(+0.00%)
May 21, 2004
7.248
7.345
7.248
7.322
97,138
-0.01(-0.09%)
May 20, 2004
7.329
7.368
7.296
7.329
44,097
-0.03(-0.40%)
May 19, 2004
7.296
7.368
7.296
7.358
47,798
+0.00(+0.00%)
May 18, 2004
7.300
7.377
7.222
7.358
58,591
+0.10(+1.34%)
May 17, 2004
7.329
7.345
7.222
7.261
62,291
-0.05(-0.62%)
May 14, 2004
7.199
7.306
7.183
7.306
80,177
+0.17(+2.36%)
May 13, 2004
7.092
7.154
7.063
7.137
90,354
+0.07(+1.06%)
May 12, 2004
7.037
7.134
6.988
7.063
178,549
-0.01(-0.18%)
May 11, 2004
7.004
7.086
6.966
7.076
284,013
+0.02(+0.32%)
May 10, 2004
7.037
7.137
6.910
7.053
205,069
+0.00(+0.00%)
May 07, 2004
7.491
7.491
6.988
7.053
313,617
-0.45(-6.05%)
May 06, 2004
7.685
7.685
7.475
7.507
79,252
-0.13(-1.74%)
May 05, 2004
7.621
7.685
7.520
7.640
102,997
-0.05(-0.59%)
May 04, 2004
7.750
7.766
7.685
7.685
41,939
-0.06(-0.84%)
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
.