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
)
15.36
UNCHANGED
Streaming Delayed Price
Updated: 12:01 PM EDT, May 22, 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 29, 2004
7.852
7.852
7.747
7.804
74,880
-0.02(-0.25%)
Oct 28, 2004
7.766
7.827
7.744
7.824
30,264
+0.08(+1.03%)
Oct 27, 2004
7.817
7.836
7.744
7.744
52,416
-0.05(-0.62%)
Oct 26, 2004
7.756
7.817
7.724
7.792
48,360
+0.05(+0.70%)
Oct 25, 2004
7.756
7.766
7.724
7.737
77,376
-0.04(-0.49%)
Oct 22, 2004
7.750
7.804
7.731
7.776
46,488
+0.05(+0.62%)
Oct 21, 2004
7.782
7.785
7.727
7.727
80,496
-0.01(-0.17%)
Oct 20, 2004
7.766
7.772
7.724
7.740
123,865
-0.05(-0.66%)
Oct 19, 2004
7.769
7.798
7.763
7.792
83,928
+0.02(+0.29%)
Oct 18, 2004
7.740
7.788
7.731
7.769
105,457
+0.06(+0.79%)
Oct 15, 2004
7.692
7.731
7.676
7.708
97,033
+0.07(+0.88%)
Oct 14, 2004
7.612
7.692
7.612
7.641
105,769
+0.03(+0.38%)
Oct 13, 2004
7.583
7.619
7.580
7.612
51,168
+0.01(+0.13%)
Oct 12, 2004
7.580
7.609
7.564
7.602
57,408
+0.06(+0.76%)
Oct 11, 2004
7.606
7.606
7.535
7.545
83,928
-0.04(-0.59%)
Oct 08, 2004
7.596
7.622
7.580
7.590
54,912
-0.03(-0.42%)
Oct 07, 2004
7.583
7.657
7.551
7.622
106,081
+0.06(+0.81%)
Oct 06, 2004
7.574
7.612
7.551
7.561
89,856
+0.01(+0.17%)
Oct 05, 2004
7.570
7.606
7.545
7.548
106,081
+0.00(+0.00%)
Oct 04, 2004
7.577
7.651
7.548
7.548
72,384
-0.04(-0.59%)
Oct 01, 2004
7.567
7.651
7.526
7.593
94,224
+0.00(+0.00%)
Sep 30, 2004
7.612
7.612
7.548
7.593
80,496
+0.00(+0.04%)
Sep 29, 2004
7.580
7.631
7.561
7.590
143,209
+0.02(+0.21%)
Sep 28, 2004
7.577
7.596
7.564
7.574
88,296
-0.02(-0.25%)
Sep 27, 2004
7.564
7.628
7.564
7.593
67,080
+0.01(+0.17%)
Sep 24, 2004
7.615
7.625
7.580
7.580
51,792
-0.03(-0.34%)
Sep 23, 2004
7.695
7.724
7.606
7.606
75,816
-0.10(-1.29%)
Sep 22, 2004
7.750
7.804
7.692
7.705
66,456
-0.04(-0.50%)
Sep 21, 2004
7.756
7.788
7.705
7.744
47,112
-0.06(-0.74%)
Sep 20, 2004
7.833
7.852
7.747
7.801
63,960
-0.01(-0.08%)
Sep 17, 2004
7.708
7.833
7.692
7.808
148,513
+0.07(+0.87%)
Sep 16, 2004
7.740
7.820
7.644
7.740
111,697
-0.06(-0.74%)
Sep 15, 2004
7.740
7.798
7.692
7.798
47,736
+0.07(+0.95%)
Sep 14, 2004
7.702
7.756
7.692
7.724
39,000
+0.04(+0.50%)
Sep 13, 2004
7.599
7.686
7.599
7.686
54,288
+0.10(+1.35%)
Sep 10, 2004
7.625
7.673
7.570
7.583
40,248
-0.04(-0.55%)
Sep 09, 2004
7.580
7.625
7.580
7.625
32,136
+0.06(+0.81%)
Sep 08, 2004
7.622
7.625
7.551
7.564
86,424
-0.06(-0.76%)
Sep 07, 2004
7.599
7.625
7.580
7.622
47,424
+0.01(+0.17%)
Sep 03, 2004
7.567
7.609
7.542
7.609
58,344
+0.03(+0.34%)
Sep 02, 2004
7.599
7.612
7.545
7.583
101,089
-0.02(-0.21%)
Sep 01, 2004
7.500
7.622
7.490
7.599
70,824
+0.08(+1.07%)
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%)
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
.