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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003
8.182
8.185
8.182
8.185
29,468
+0.04(+0.47%)
Oct 30, 2003
8.176
8.176
8.147
8.147
37,533
-0.02(-0.20%)
Oct 29, 2003
8.130
8.166
8.127
8.163
67,931
+0.02(+0.24%)
Oct 28, 2003
8.127
8.163
8.095
8.143
118,183
-0.01(-0.12%)
Oct 27, 2003
8.159
8.176
8.114
8.153
80,649
-0.01(-0.16%)
Oct 24, 2003
8.159
8.192
8.156
8.166
51,802
+0.00(+0.00%)
Oct 23, 2003
8.163
8.188
8.163
8.166
42,806
-0.02(-0.28%)
Oct 22, 2003
8.188
8.237
8.159
8.188
51,181
+0.03(+0.40%)
Oct 21, 2003
8.211
8.211
8.140
8.156
65,760
-0.03(-0.39%)
Oct 20, 2003
8.217
8.217
8.166
8.188
70,413
+0.00(+0.00%)
Oct 17, 2003
8.195
8.217
8.172
8.188
39,394
+0.03(+0.40%)
Oct 16, 2003
8.134
8.172
8.101
8.156
131,831
+0.03(+0.40%)
Oct 15, 2003
8.072
8.140
8.066
8.124
61,417
+0.06(+0.72%)
Oct 14, 2003
8.060
8.076
8.060
8.066
72,584
+0.01(+0.08%)
Oct 13, 2003
8.060
8.060
8.060
8.060
73,205
+0.00(+0.00%)
Oct 10, 2003
8.027
8.063
8.014
8.060
29,468
+0.00(+0.04%)
Oct 09, 2003
8.069
8.069
8.037
8.056
142,067
-0.03(-0.40%)
Oct 08, 2003
8.072
8.089
8.072
8.089
26,676
-0.03(-0.32%)
Oct 07, 2003
8.092
8.114
8.066
8.114
28,537
+0.05(+0.68%)
Oct 06, 2003
8.076
8.124
8.076
8.060
37,843
-0.00(-0.04%)
Oct 03, 2003
8.076
8.076
8.063
8.063
13,028
+0.00(+0.04%)
Oct 02, 2003
8.060
8.060
8.060
8.060
100,191
-0.00(-0.04%)
Oct 01, 2003
8.060
8.063
8.060
8.063
128,109
+0.00(+0.04%)
Sep 30, 2003
8.060
8.092
8.060
8.060
192,318
+0.00(+0.00%)
Sep 29, 2003
8.076
8.076
8.060
8.060
119,734
-0.05(-0.56%)
Sep 26, 2003
8.124
8.124
8.076
8.105
41,565
-0.01(-0.16%)
Sep 25, 2003
8.101
8.118
8.101
8.118
13,338
-0.01(-0.12%)
Sep 24, 2003
8.082
8.143
8.127
8.127
20,472
+0.05(+0.56%)
Sep 23, 2003
8.108
8.108
8.082
8.082
35,361
-0.03(-0.32%)
Sep 22, 2003
8.124
8.124
8.092
8.108
6,824
-0.01(-0.12%)
Sep 19, 2003
8.092
8.121
8.092
8.118
13,648
+0.04(+0.52%)
Sep 18, 2003
8.124
8.124
8.060
8.076
86,853
+0.01(+0.12%)
Sep 17, 2003
8.072
8.072
8.063
8.066
10,546
-0.01(-0.08%)
Sep 16, 2003
8.072
8.072
8.072
8.072
1,550
+0.00(+0.00%)
Sep 15, 2003
8.072
8.072
8.063
8.072
47,459
+0.01(+0.12%)
Sep 12, 2003
8.066
8.072
8.060
8.063
74,446
+0.00(+0.04%)
Sep 11, 2003
8.066
8.072
8.060
8.060
44,357
-0.01(-0.16%)
Sep 10, 2003
8.092
8.108
8.063
8.072
54,283
-0.02(-0.24%)
Sep 09, 2003
8.066
8.092
8.063
8.092
41,255
+0.03(+0.32%)
Sep 08, 2003
8.105
8.105
8.066
8.066
27,917
-0.01(-0.08%)
Sep 05, 2003
8.063
8.076
8.063
8.072
31,949
+0.01(+0.16%)
Sep 04, 2003
8.063
8.063
8.060
8.060
49,320
-0.00(-0.04%)
Sep 03, 2003
8.060
8.063
8.060
8.063
51,181
+0.00(+0.00%)
Sep 02, 2003
8.060
8.063
8.060
8.063
85,302
+0.00(+0.04%)
Aug 29, 2003
8.063
8.063
8.060
8.060
21,093
-0.00(-0.04%)
Aug 28, 2003
8.063
8.063
8.060
8.063
25,125
+0.00(+0.04%)
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
.