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 (%)
Aug 31, 2004
7.522
7.542
7.481
7.519
64,896
+0.03(+0.39%)
Aug 30, 2004
7.455
7.494
7.420
7.490
50,544
+0.02(+0.30%)
Aug 27, 2004
7.497
7.500
7.468
7.468
49,608
-0.01(-0.17%)
Aug 26, 2004
7.529
7.545
7.391
7.481
93,600
-0.04(-0.55%)
Aug 25, 2004
7.452
7.522
7.413
7.522
97,657
+0.09(+1.16%)
Aug 24, 2004
7.423
7.484
7.413
7.436
87,360
+0.00(+0.04%)
Aug 23, 2004
7.449
7.510
7.417
7.433
90,168
-0.03(-0.39%)
Aug 20, 2004
7.487
7.516
7.461
7.461
58,968
-0.08(-1.02%)
Aug 19, 2004
7.490
7.567
7.490
7.538
43,056
+0.03(+0.43%)
Aug 18, 2004
7.593
7.593
7.506
7.506
52,728
-0.10(-1.35%)
Aug 17, 2004
7.471
7.609
7.471
7.609
87,984
+0.11(+1.41%)
Aug 16, 2004
7.516
7.532
7.484
7.503
17,472
+0.00(+0.04%)
Aug 13, 2004
7.599
7.599
7.494
7.500
16,536
-0.10(-1.31%)
Aug 12, 2004
7.596
7.609
7.548
7.599
24,960
+0.02(+0.25%)
Aug 11, 2004
7.532
7.596
7.532
7.580
38,064
+0.03(+0.42%)
Aug 10, 2004
7.516
7.551
7.468
7.548
50,856
+0.03(+0.43%)
Aug 09, 2004
7.564
7.564
7.452
7.516
40,560
-0.07(-0.93%)
Aug 06, 2004
7.516
7.596
7.484
7.586
57,720
+0.09(+1.24%)
Aug 05, 2004
7.423
7.494
7.388
7.494
53,976
+0.05(+0.73%)
Aug 04, 2004
7.439
7.439
7.359
7.439
54,600
+0.02(+0.26%)
Aug 03, 2004
7.336
7.420
7.320
7.420
63,024
+0.09(+1.18%)
Aug 02, 2004
7.288
7.336
7.247
7.333
59,280
+0.06(+0.84%)
Jul 30, 2004
7.288
7.288
7.253
7.272
42,432
+0.02(+0.31%)
Jul 29, 2004
7.247
7.288
7.176
7.250
67,392
+0.05(+0.71%)
Jul 28, 2004
7.167
7.208
7.154
7.199
58,968
+0.01(+0.09%)
Jul 27, 2004
7.215
7.276
7.192
7.192
65,208
-0.05(-0.71%)
Jul 26, 2004
7.234
7.266
7.189
7.244
22,776
-0.02(-0.31%)
Jul 23, 2004
7.276
7.304
7.234
7.266
31,200
+0.02(+0.22%)
Jul 22, 2004
7.304
7.311
7.221
7.250
95,472
-0.07(-0.96%)
Jul 21, 2004
7.397
7.429
7.269
7.320
95,784
-0.13(-1.76%)
Jul 20, 2004
7.461
7.497
7.445
7.452
53,976
+0.02(+0.22%)
Jul 19, 2004
7.426
7.455
7.394
7.436
54,912
+0.03(+0.43%)
Jul 16, 2004
7.372
7.426
7.349
7.404
80,808
+0.05(+0.74%)
Jul 15, 2004
7.388
7.426
7.343
7.349
78,312
-0.05(-0.74%)
Jul 14, 2004
7.449
7.487
7.404
7.404
64,896
-0.05(-0.69%)
Jul 13, 2004
7.468
7.481
7.388
7.455
36,504
+0.03(+0.39%)
Jul 12, 2004
7.410
7.468
7.372
7.426
70,200
-0.05(-0.69%)
Jul 09, 2004
7.465
7.477
7.455
7.477
70,512
+0.01(+0.13%)
Jul 08, 2004
7.474
7.484
7.410
7.468
32,760
+0.02(+0.21%)
Jul 07, 2004
7.487
7.516
7.404
7.452
42,120
+0.01(+0.17%)
Jul 06, 2004
7.465
7.510
7.439
7.439
54,600
-0.04(-0.56%)
Jul 02, 2004
7.349
7.500
7.340
7.481
40,248
+0.13(+1.79%)
Jul 01, 2004
7.147
7.349
7.131
7.349
64,896
+0.22(+3.06%)
Jun 30, 2004
7.096
7.195
7.019
7.131
57,720
+0.08(+1.14%)
Jun 29, 2004
7.074
7.106
7.019
7.051
46,176
-0.04(-0.54%)
Jun 28, 2004
7.195
7.211
7.070
7.090
68,640
-0.12(-1.69%)
Jun 25, 2004
7.247
7.269
7.147
7.211
69,576
-0.05(-0.71%)
Jun 24, 2004
7.292
7.320
7.244
7.263
39,624
-0.04(-0.53%)
Jun 23, 2004
7.343
7.372
7.244
7.301
60,528
-0.07(-0.96%)
Jun 22, 2004
7.494
7.494
7.324
7.372
56,160
-0.10(-1.29%)
Jun 21, 2004
7.497
7.500
7.452
7.468
49,296
-0.06(-0.85%)
Jun 18, 2004
7.468
7.542
7.449
7.532
94,536
+0.08(+1.12%)
Jun 17, 2004
7.449
7.490
7.420
7.449
54,600
+0.01(+0.17%)
Jun 16, 2004
7.439
7.516
7.407
7.436
114,817
-0.02(-0.22%)
Jun 15, 2004
7.420
7.513
7.375
7.452
86,736
+0.03(+0.43%)
Jun 14, 2004
7.429
7.445
7.375
7.420
48,984
-0.03(-0.43%)
Jun 10, 2004
7.477
7.500
7.436
7.452
65,208
-0.05(-0.64%)
Jun 09, 2004
7.490
7.532
7.490
7.500
49,920
-0.02(-0.30%)
Jun 08, 2004
7.558
7.586
7.516
7.522
43,056
-0.07(-0.89%)
Jun 07, 2004
7.542
7.590
7.516
7.590
60,840
+0.05(+0.64%)
Jun 04, 2004
7.635
7.663
7.516
7.542
41,184
-0.09(-1.18%)
Jun 03, 2004
7.532
7.631
7.532
7.631
77,376
+0.05(+0.72%)
Jun 02, 2004
7.529
7.593
7.436
7.577
58,032
+0.08(+1.03%)
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
.