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
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2005
7.082
7.098
7.053
7.079
66,470
-0.02(-0.32%)
Jul 28, 2005
7.079
7.104
7.037
7.101
84,570
+0.04(+0.59%)
Jul 27, 2005
7.066
7.101
7.002
7.059
70,215
+0.01(+0.14%)
Jul 26, 2005
7.037
7.066
7.008
7.050
71,151
+0.02(+0.32%)
Jul 25, 2005
6.941
7.031
6.941
7.027
119,834
+0.06(+0.87%)
Jul 22, 2005
6.970
6.979
6.934
6.966
108,599
+0.01(+0.18%)
Jul 21, 2005
6.954
6.986
6.938
6.954
115,153
-0.05(-0.73%)
Jul 20, 2005
7.114
7.120
6.954
7.005
235,611
-0.12(-1.75%)
Jul 19, 2005
7.175
7.184
7.098
7.130
89,251
-0.03(-0.45%)
Jul 18, 2005
7.172
7.181
7.152
7.162
42,441
+0.01(+0.18%)
Jul 15, 2005
7.139
7.154
7.098
7.149
66,158
+0.03(+0.41%)
Jul 14, 2005
7.133
7.149
7.088
7.120
54,924
+0.02(+0.32%)
Jul 13, 2005
7.143
7.143
7.082
7.098
51,803
-0.03(-0.45%)
Jul 12, 2005
7.136
7.143
7.101
7.130
34,639
+0.02(+0.23%)
Jul 11, 2005
7.082
7.149
7.082
7.114
90,811
+0.00(+0.00%)
Jul 08, 2005
7.056
7.127
7.056
7.114
35,263
+0.05(+0.68%)
Jul 07, 2005
7.059
7.079
7.047
7.066
42,129
-0.02(-0.32%)
Jul 06, 2005
7.082
7.098
7.040
7.088
50,242
+0.02(+0.32%)
Jul 05, 2005
7.107
7.107
7.043
7.066
42,441
-0.04(-0.54%)
Jul 01, 2005
7.101
7.123
7.066
7.104
51,803
+0.03(+0.45%)
Jun 30, 2005
7.059
7.079
7.034
7.072
62,725
+0.04(+0.64%)
Jun 29, 2005
7.018
7.063
7.011
7.027
30,582
-0.01(-0.09%)
Jun 28, 2005
7.056
7.059
7.014
7.034
42,753
-0.02(-0.23%)
Jun 27, 2005
7.079
7.079
7.027
7.050
68,655
+0.02(+0.23%)
Jun 24, 2005
7.027
7.066
7.027
7.034
33,079
+0.00(+0.00%)
Jun 23, 2005
7.069
7.098
7.034
7.034
74,896
-0.04(-0.59%)
Jun 22, 2005
7.066
7.101
7.056
7.075
34,951
+0.02(+0.23%)
Jun 21, 2005
7.114
7.114
7.034
7.059
60,853
-0.07(-1.03%)
Jun 20, 2005
7.162
7.162
7.104
7.133
101,110
-0.01(-0.18%)
Jun 17, 2005
7.188
7.200
7.127
7.146
164,147
-0.03(-0.36%)
Jun 16, 2005
7.139
7.175
7.130
7.172
73,960
+0.04(+0.58%)
Jun 15, 2005
7.133
7.139
7.106
7.130
77,392
+0.01(+0.18%)
Jun 14, 2005
7.072
7.139
7.072
7.117
146,047
+0.03(+0.36%)
Jun 13, 2005
7.114
7.130
7.075
7.091
105,479
-0.04(-0.49%)
Jun 10, 2005
7.120
7.139
7.098
7.127
83,634
-0.01(-0.09%)
Jun 09, 2005
7.114
7.139
7.082
7.133
116,089
+0.01(+0.18%)
Jun 08, 2005
7.127
7.127
7.098
7.120
53,675
+0.02(+0.27%)
Jun 07, 2005
7.072
7.120
7.056
7.101
60,541
+0.03(+0.41%)
Jun 06, 2005
7.069
7.072
7.031
7.072
97,365
+0.01(+0.14%)
Jun 03, 2005
7.075
7.082
7.056
7.063
32,143
+0.00(+0.05%)
Jun 02, 2005
7.037
7.059
7.005
7.059
56,796
+0.04(+0.55%)
Jun 01, 2005
7.027
7.043
6.992
7.021
148,856
+0.01(+0.14%)
May 31, 2005
7.027
7.034
6.979
7.011
35,575
-0.01(-0.09%)
May 27, 2005
6.915
7.043
6.915
7.018
102,046
+0.07(+1.06%)
May 26, 2005
6.896
6.950
6.883
6.944
39,944
+0.03(+0.42%)
May 25, 2005
6.928
6.954
6.896
6.915
73,023
-0.01(-0.09%)
May 24, 2005
7.002
7.002
6.915
6.922
124,515
-0.04(-0.51%)
May 23, 2005
6.986
6.986
6.947
6.957
38,696
-0.02(-0.32%)
May 20, 2005
7.014
7.014
6.979
6.979
43,065
-0.05(-0.77%)
May 19, 2005
7.079
7.082
7.002
7.034
72,399
-0.00(-0.05%)
May 18, 2005
7.018
7.056
6.989
7.037
67,406
+0.05(+0.73%)
May 17, 2005
7.014
7.031
6.986
6.986
68,342
-0.03(-0.41%)
May 16, 2005
6.960
7.014
6.938
7.014
82,698
+0.08(+1.20%)
May 13, 2005
6.896
6.944
6.896
6.931
39,944
+0.01(+0.14%)
May 12, 2005
6.912
6.944
6.906
6.922
54,924
+0.00(+0.00%)
May 11, 2005
6.960
6.963
6.906
6.922
73,960
-0.02(-0.32%)
May 10, 2005
6.947
6.970
6.928
6.944
35,887
+0.01(+0.09%)
May 09, 2005
6.950
6.957
6.938
6.938
17,163
+0.01(+0.19%)
May 06, 2005
6.966
6.966
6.906
6.925
69,903
-0.04(-0.60%)
May 05, 2005
6.976
6.982
6.925
6.966
62,101
+0.02(+0.32%)
May 04, 2005
6.938
6.966
6.928
6.944
39,944
-0.00(-0.04%)
May 03, 2005
6.925
6.963
6.909
6.947
47,746
+0.00(+0.05%)
May 02, 2005
6.918
6.944
6.880
6.944
67,094
+0.04(+0.56%)
Apr 29, 2005
6.813
6.922
6.813
6.906
88,939
+0.06(+0.89%)
Apr 28, 2005
6.825
6.851
6.797
6.845
59,917
+0.04(+0.52%)
Apr 27, 2005
6.825
6.854
6.809
6.809
108,287
-0.05(-0.70%)
Apr 26, 2005
6.883
6.883
6.825
6.857
79,577
+0.01(+0.19%)
Apr 25, 2005
6.873
6.883
6.813
6.845
70,839
+0.00(+0.05%)
Apr 22, 2005
6.899
6.912
6.841
6.841
85,194
-0.06(-0.84%)
Apr 21, 2005
6.835
6.915
6.835
6.899
54,611
+0.04(+0.51%)
Apr 20, 2005
6.886
6.886
6.813
6.864
69,591
-0.05(-0.74%)
Apr 19, 2005
6.873
6.925
6.873
6.915
34,015
+0.05(+0.75%)
Apr 18, 2005
6.848
6.899
6.835
6.864
51,491
+0.04(+0.66%)
Apr 15, 2005
6.906
6.922
6.809
6.819
93,932
-0.07(-0.98%)
Apr 14, 2005
6.861
6.890
6.857
6.886
72,087
+0.02(+0.23%)
Apr 13, 2005
6.819
6.870
6.809
6.870
70,215
+0.05(+0.75%)
Apr 12, 2005
6.825
6.890
6.803
6.819
141,991
+0.01(+0.19%)
Apr 11, 2005
6.854
6.854
6.761
6.806
69,279
-0.05(-0.70%)
Apr 08, 2005
6.902
6.902
6.845
6.854
23,405
-0.02(-0.23%)
Apr 07, 2005
6.906
6.906
6.841
6.870
68,655
-0.00(-0.05%)
Apr 06, 2005
6.861
6.890
6.841
6.873
55,860
+0.03(+0.47%)
Apr 05, 2005
6.890
6.918
6.841
6.841
51,179
-0.03(-0.37%)
Apr 04, 2005
6.906
6.906
6.864
6.867
81,761
-0.07(-1.02%)
Apr 01, 2005
6.896
7.011
6.896
6.938
145,111
+0.05(+0.79%)
Mar 31, 2005
6.845
6.886
6.809
6.883
62,413
+0.04(+0.61%)
Mar 30, 2005
6.816
6.857
6.752
6.841
119,834
-0.02(-0.33%)
Mar 29, 2005
6.867
6.880
6.825
6.864
82,698
-0.00(-0.05%)
Mar 28, 2005
6.857
6.928
6.839
6.867
103,918
+0.00(+0.05%)
Mar 24, 2005
6.841
6.890
6.832
6.864
141,366
+0.02(+0.33%)
Mar 23, 2005
6.861
6.877
6.793
6.841
178,190
-0.05(-0.74%)
Mar 22, 2005
6.989
6.992
6.893
6.893
147,920
-0.16(-2.32%)
Mar 21, 2005
7.146
7.146
7.053
7.056
86,442
-0.11(-1.52%)
Mar 18, 2005
7.210
7.252
7.146
7.165
83,322
-0.06(-0.84%)
Mar 17, 2005
7.207
7.232
7.072
7.226
178,815
+0.01(+0.09%)
Mar 16, 2005
7.351
7.351
7.213
7.220
79,577
-0.13(-1.83%)
Mar 15, 2005
7.418
7.447
7.354
7.354
66,158
-0.06(-0.86%)
Mar 14, 2005
7.502
7.537
7.402
7.418
91,435
-0.06(-0.86%)
Mar 11, 2005
7.527
7.527
7.454
7.482
68,030
-0.03(-0.38%)
Mar 10, 2005
7.530
7.530
7.466
7.511
100,798
-0.03(-0.42%)
Mar 09, 2005
7.601
7.601
7.492
7.543
69,591
-0.05(-0.63%)
Mar 08, 2005
7.594
7.614
7.578
7.591
66,782
+0.01(+0.17%)
Mar 07, 2005
7.550
7.591
7.546
7.578
81,137
-0.00(-0.04%)
Mar 04, 2005
7.575
7.594
7.534
7.582
95,492
+0.01(+0.13%)
Mar 03, 2005
7.598
7.611
7.569
7.572
74,584
-0.03(-0.34%)
Mar 02, 2005
7.569
7.614
7.569
7.598
63,661
+0.00(+0.04%)
Mar 01, 2005
7.546
7.659
7.546
7.594
108,911
+0.05(+0.68%)
Feb 28, 2005
7.604
7.604
7.521
7.543
131,692
-0.03(-0.38%)
Feb 25, 2005
7.521
7.604
7.521
7.572
61,789
+0.03(+0.34%)
Feb 24, 2005
7.482
7.562
7.482
7.546
60,541
+0.03(+0.38%)
Feb 23, 2005
7.556
7.575
7.454
7.518
127,323
-0.02(-0.30%)
Feb 22, 2005
7.611
7.630
7.505
7.540
146,359
-0.07(-0.93%)
Feb 18, 2005
7.793
7.793
7.598
7.611
228,121
-0.20(-2.54%)
Feb 17, 2005
7.825
7.848
7.777
7.809
77,392
+0.02(+0.21%)
Feb 16, 2005
7.883
7.893
7.793
7.793
73,023
-0.11(-1.42%)
Feb 15, 2005
7.883
7.944
7.848
7.905
64,286
+0.01(+0.16%)
Feb 14, 2005
7.857
7.899
7.835
7.893
79,889
+0.05(+0.70%)
Feb 11, 2005
7.835
7.912
7.835
7.838
64,598
-0.01(-0.12%)
Feb 10, 2005
7.857
7.889
7.803
7.848
68,030
-0.01(-0.08%)
Feb 09, 2005
7.835
7.867
7.803
7.854
69,903
-0.01(-0.08%)
Feb 08, 2005
7.883
7.912
7.822
7.860
111,720
-0.03(-0.33%)
Feb 07, 2005
7.909
7.931
7.873
7.886
73,648
-0.04(-0.53%)
Feb 04, 2005
7.902
7.931
7.854
7.928
57,732
+0.04(+0.53%)
Feb 03, 2005
7.851
7.902
7.851
7.886
28,398
+0.03(+0.37%)
Feb 02, 2005
7.790
7.857
7.790
7.857
78,329
+0.05(+0.66%)
Feb 01, 2005
7.761
7.819
7.761
7.806
51,179
+0.04(+0.45%)
Jan 31, 2005
7.790
7.790
7.742
7.771
40,568
+0.00(+0.00%)
Jan 28, 2005
7.755
7.793
7.739
7.771
39,008
+0.02(+0.21%)
Jan 27, 2005
7.748
7.768
7.707
7.755
51,803
-0.01(-0.08%)
Jan 26, 2005
7.735
7.761
7.643
7.761
109,848
+0.04(+0.54%)
Jan 25, 2005
7.707
7.748
7.707
7.719
59,292
+0.02(+0.21%)
Jan 24, 2005
7.780
7.780
7.691
7.703
88,627
-0.09(-1.19%)
Jan 21, 2005
7.806
7.838
7.752
7.796
45,249
-0.01(-0.08%)
Jan 20, 2005
7.787
7.835
7.787
7.803
62,413
-0.06(-0.77%)
Jan 19, 2005
7.787
7.867
7.787
7.864
101,422
+0.07(+0.95%)
Jan 18, 2005
7.816
7.864
7.790
7.790
86,130
-0.07(-0.90%)
Jan 14, 2005
7.889
7.889
7.822
7.860
44,625
-0.01(-0.08%)
Jan 13, 2005
7.899
7.921
7.803
7.867
70,215
+0.00(+0.00%)
Jan 12, 2005
7.844
7.876
7.819
7.867
55,860
+0.05(+0.61%)
Jan 11, 2005
7.883
7.883
7.819
7.819
44,937
-0.04(-0.45%)
Jan 10, 2005
7.899
7.905
7.822
7.854
53,363
-0.02(-0.20%)
Jan 07, 2005
7.899
7.909
7.822
7.870
60,229
+0.00(+0.04%)
Jan 06, 2005
7.912
7.912
7.825
7.867
82,386
-0.01(-0.08%)
Jan 05, 2005
7.931
7.969
7.873
7.873
63,349
-0.07(-0.93%)
Jan 04, 2005
7.912
7.947
7.912
7.947
41,505
+0.02(+0.28%)
Jan 03, 2005
7.966
7.969
7.854
7.925
73,648
-0.02(-0.28%)
Dec 31, 2004
7.915
7.976
7.909
7.947
87,691
+0.04(+0.45%)
Dec 30, 2004
7.873
7.915
7.787
7.912
80,825
+0.07(+0.86%)
Dec 29, 2004
7.851
7.912
7.803
7.844
56,484
-0.00(-0.04%)
Dec 28, 2004
7.822
7.848
7.755
7.848
131,380
+0.05(+0.66%)
Dec 27, 2004
7.835
7.851
7.790
7.796
35,887
-0.01(-0.08%)
Dec 23, 2004
7.851
7.854
7.796
7.803
56,172
-0.00(-0.04%)
Dec 22, 2004
7.787
7.867
7.758
7.806
135,749
+0.02(+0.21%)
Dec 21, 2004
7.928
7.928
7.742
7.790
146,984
-0.16(-2.02%)
Dec 20, 2004
7.912
7.950
7.835
7.950
74,272
+0.04(+0.49%)
Dec 17, 2004
7.931
7.982
7.851
7.912
89,563
+0.00(+0.04%)
Dec 16, 2004
7.976
7.982
7.889
7.909
130,444
-0.07(-0.84%)
Dec 15, 2004
7.941
7.995
7.941
7.976
108,911
+0.06(+0.77%)
Dec 14, 2004
7.912
7.944
7.793
7.915
139,806
+0.04(+0.45%)
Dec 13, 2004
7.816
7.889
7.816
7.880
88,939
+0.06(+0.82%)
Dec 10, 2004
7.748
7.816
7.707
7.816
59,292
+0.09(+1.20%)
Dec 09, 2004
7.771
7.806
7.707
7.723
74,584
-0.05(-0.66%)
Dec 08, 2004
7.780
7.787
7.752
7.774
65,534
+0.01(+0.12%)
Dec 07, 2004
7.764
7.780
7.723
7.764
71,151
+0.03(+0.33%)
Dec 06, 2004
7.768
7.774
7.723
7.739
109,848
-0.03(-0.37%)
Dec 03, 2004
7.768
7.784
7.710
7.768
78,641
+0.03(+0.41%)
Dec 02, 2004
7.819
7.851
7.726
7.735
55,860
-0.07(-0.94%)
Dec 01, 2004
7.771
7.809
7.764
7.809
72,087
+0.07(+0.91%)
Nov 30, 2004
7.771
7.819
7.739
7.739
84,258
-0.02(-0.25%)
Nov 29, 2004
7.803
7.822
7.752
7.758
67,094
-0.03(-0.37%)
Nov 26, 2004
7.816
7.816
7.771
7.787
35,263
+0.00(+0.04%)
Nov 24, 2004
7.787
7.806
7.729
7.784
70,215
+0.02(+0.29%)
Nov 23, 2004
7.796
7.835
7.729
7.761
105,479
+0.03(+0.33%)
Nov 22, 2004
7.745
7.745
7.681
7.735
143,239
+0.01(+0.12%)
Nov 19, 2004
7.739
7.793
7.678
7.726
135,749
-0.02(-0.25%)
Nov 18, 2004
7.816
7.819
7.691
7.745
105,479
-0.04(-0.54%)
Nov 17, 2004
7.851
7.854
7.780
7.787
94,868
-0.03(-0.41%)
Nov 16, 2004
7.838
7.864
7.819
7.819
90,811
+0.02(+0.25%)
Nov 15, 2004
7.684
7.806
7.665
7.800
104,230
+0.13(+1.76%)
Nov 12, 2004
7.659
7.691
7.620
7.665
103,606
+0.04(+0.46%)
Nov 11, 2004
7.655
7.687
7.627
7.630
63,349
+0.01(+0.08%)
Nov 10, 2004
7.643
7.687
7.623
7.623
56,172
+0.01(+0.08%)
Nov 09, 2004
7.723
7.723
7.530
7.617
131,068
-0.09(-1.16%)
Nov 08, 2004
7.819
7.819
7.678
7.707
179,751
-0.09(-1.15%)
Nov 05, 2004
7.896
7.896
7.729
7.796
142,615
-0.07(-0.90%)
Nov 04, 2004
7.899
7.921
7.851
7.867
104,230
+0.01(+0.12%)
Nov 03, 2004
7.825
7.899
7.825
7.857
34,327
+0.06(+0.78%)
Nov 02, 2004
7.851
7.867
7.761
7.796
100,798
-0.02(-0.21%)
Nov 01, 2004
7.835
7.883
7.806
7.812
40,568
+0.01(+0.12%)
Oct 29, 2004
7.851
7.851
7.745
7.803
74,896
-0.02(-0.25%)
Oct 28, 2004
7.764
7.825
7.742
7.822
30,270
+0.08(+1.03%)
Oct 27, 2004
7.816
7.835
7.742
7.742
52,427
-0.05(-0.62%)
Oct 26, 2004
7.755
7.816
7.723
7.790
48,370
+0.05(+0.70%)
Oct 25, 2004
7.755
7.764
7.723
7.735
77,392
-0.04(-0.49%)
Oct 22, 2004
7.748
7.803
7.729
7.774
46,498
+0.05(+0.62%)
Oct 21, 2004
7.780
7.784
7.726
7.726
80,513
-0.01(-0.17%)
Oct 20, 2004
7.764
7.771
7.723
7.739
123,891
-0.05(-0.66%)
Oct 19, 2004
7.768
7.796
7.761
7.790
83,946
+0.02(+0.29%)
Oct 18, 2004
7.739
7.787
7.729
7.768
105,479
+0.06(+0.79%)
Oct 15, 2004
7.691
7.729
7.675
7.707
97,053
+0.07(+0.88%)
Oct 14, 2004
7.611
7.691
7.611
7.639
105,791
+0.03(+0.38%)
Oct 13, 2004
7.582
7.617
7.578
7.611
51,179
+0.01(+0.13%)
Oct 12, 2004
7.578
7.607
7.562
7.601
57,420
+0.06(+0.76%)
Oct 11, 2004
7.604
7.604
7.534
7.543
83,946
-0.04(-0.59%)
Oct 08, 2004
7.594
7.620
7.578
7.588
54,924
-0.03(-0.42%)
Oct 07, 2004
7.582
7.655
7.550
7.620
106,103
+0.06(+0.81%)
Oct 06, 2004
7.572
7.611
7.550
7.559
89,875
+0.01(+0.17%)
Oct 05, 2004
7.569
7.604
7.543
7.546
106,103
+0.00(+0.00%)
Oct 04, 2004
7.575
7.649
7.546
7.546
72,399
-0.04(-0.59%)
Oct 01, 2004
7.566
7.649
7.524
7.591
94,244
+0.00(+0.00%)
Sep 30, 2004
7.611
7.611
7.546
7.591
80,513
+0.00(+0.04%)
Sep 29, 2004
7.578
7.630
7.559
7.588
143,239
+0.02(+0.21%)
Sep 28, 2004
7.575
7.594
7.562
7.572
88,315
-0.02(-0.25%)
Sep 27, 2004
7.562
7.627
7.562
7.591
67,094
+0.01(+0.17%)
Sep 24, 2004
7.614
7.623
7.578
7.578
51,803
-0.03(-0.34%)
Sep 23, 2004
7.694
7.723
7.604
7.604
75,832
-0.10(-1.29%)
Sep 22, 2004
7.748
7.803
7.691
7.703
66,470
-0.04(-0.50%)
Sep 21, 2004
7.755
7.787
7.703
7.742
47,122
-0.06(-0.74%)
Sep 20, 2004
7.832
7.851
7.745
7.800
63,973
-0.01(-0.08%)
Sep 17, 2004
7.707
7.832
7.691
7.806
148,544
+0.07(+0.87%)
Sep 16, 2004
7.739
7.819
7.643
7.739
111,720
-0.06(-0.74%)
Sep 15, 2004
7.739
7.796
7.691
7.796
47,746
+0.07(+0.95%)
Sep 14, 2004
7.700
7.755
7.691
7.723
39,008
+0.04(+0.50%)
Sep 13, 2004
7.598
7.684
7.598
7.684
54,299
+0.10(+1.35%)
Sep 10, 2004
7.623
7.671
7.569
7.582
40,256
-0.04(-0.55%)
Sep 09, 2004
7.578
7.623
7.578
7.623
32,143
+0.06(+0.81%)
Sep 08, 2004
7.620
7.623
7.550
7.562
86,442
-0.06(-0.76%)
Sep 07, 2004
7.598
7.623
7.578
7.620
47,434
+0.01(+0.17%)
Sep 03, 2004
7.566
7.607
7.540
7.607
58,356
+0.03(+0.34%)
Sep 02, 2004
7.598
7.611
7.543
7.582
101,110
-0.02(-0.21%)
Sep 01, 2004
7.498
7.620
7.489
7.598
70,839
+0.08(+1.07%)
Aug 31, 2004
7.521
7.540
7.479
7.518
64,910
+0.03(+0.39%)
Aug 30, 2004
7.454
7.492
7.418
7.489
50,555
+0.02(+0.30%)
Aug 27, 2004
7.495
7.498
7.466
7.466
49,618
-0.01(-0.17%)
Aug 26, 2004
7.527
7.543
7.389
7.479
93,620
-0.04(-0.55%)
Aug 25, 2004
7.450
7.521
7.412
7.521
97,677
+0.09(+1.16%)
Aug 24, 2004
7.421
7.482
7.412
7.434
87,379
+0.00(+0.04%)
Aug 23, 2004
7.447
7.508
7.415
7.431
90,187
-0.03(-0.39%)
Aug 20, 2004
7.486
7.514
7.460
7.460
58,980
-0.08(-1.02%)
Aug 19, 2004
7.489
7.566
7.489
7.537
43,065
+0.03(+0.43%)
Aug 18, 2004
7.591
7.591
7.505
7.505
52,739
-0.10(-1.35%)
Aug 17, 2004
7.470
7.607
7.470
7.607
88,003
+0.11(+1.41%)
Aug 16, 2004
7.514
7.530
7.482
7.502
17,475
+0.00(+0.04%)
Aug 13, 2004
7.598
7.598
7.492
7.498
16,539
-0.10(-1.31%)
Aug 12, 2004
7.594
7.607
7.546
7.598
24,965
+0.02(+0.25%)
Aug 11, 2004
7.530
7.594
7.530
7.578
38,072
+0.03(+0.42%)
Aug 10, 2004
7.514
7.550
7.466
7.546
50,867
+0.03(+0.43%)
Aug 09, 2004
7.562
7.562
7.450
7.514
40,568
-0.07(-0.93%)
Aug 06, 2004
7.514
7.594
7.482
7.585
57,732
+0.09(+1.24%)
Aug 05, 2004
7.421
7.492
7.386
7.492
53,987
+0.05(+0.73%)
Aug 04, 2004
7.437
7.437
7.357
7.437
54,611
+0.02(+0.26%)
Aug 03, 2004
7.335
7.418
7.319
7.418
63,037
+0.09(+1.18%)
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
.