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
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004
8.396
8.396
8.316
8.316
101,143
-0.06(-0.69%)
Jan 29, 2004
8.316
8.380
8.287
8.374
86,871
+0.09(+1.13%)
Jan 28, 2004
8.267
8.283
8.254
8.280
26,682
+0.03(+0.35%)
Jan 27, 2004
8.300
8.309
8.232
8.251
146,751
-0.06(-0.78%)
Jan 26, 2004
8.335
8.364
8.316
8.316
110,141
-0.02(-0.23%)
Jan 23, 2004
8.364
8.377
8.332
8.335
117,587
+0.00(+0.04%)
Jan 22, 2004
8.332
8.380
8.329
8.332
72,599
-0.04(-0.42%)
Jan 21, 2004
8.296
8.429
8.296
8.367
158,541
-0.06(-0.73%)
Jan 20, 2004
8.564
8.590
8.396
8.429
120,999
-0.10(-1.13%)
Jan 16, 2004
8.406
8.628
8.406
8.525
126,274
+0.12(+1.42%)
Jan 15, 2004
8.287
8.406
8.283
8.406
96,489
+0.15(+1.84%)
Jan 14, 2004
8.361
8.403
8.232
8.254
143,648
-0.06(-0.74%)
Jan 13, 2004
8.332
8.348
8.235
8.316
145,820
+0.03(+0.39%)
Jan 12, 2004
8.222
8.332
8.190
8.283
149,233
+0.03(+0.39%)
Jan 09, 2004
8.248
8.283
8.190
8.251
107,348
+0.05(+0.59%)
Jan 08, 2004
8.174
8.235
8.164
8.203
50,261
+0.01(+0.12%)
Jan 07, 2004
8.245
8.245
8.222
8.193
134,961
-0.03(-0.35%)
Jan 06, 2004
8.209
8.283
8.209
8.222
87,182
+0.03(+0.39%)
Jan 05, 2004
8.206
8.248
8.155
8.190
94,628
+0.00(+0.04%)
Jan 02, 2004
8.303
8.303
8.174
8.187
54,915
-0.15(-1.74%)
Dec 31, 2003
8.293
8.332
8.261
8.332
133,720
+0.06(+0.78%)
Dec 30, 2003
8.251
8.300
8.200
8.267
136,512
+0.03(+0.39%)
Dec 29, 2003
8.267
8.274
8.219
8.235
78,184
-0.04(-0.51%)
Dec 26, 2003
8.203
8.277
8.203
8.277
52,743
+0.09(+1.06%)
Dec 24, 2003
8.171
8.213
8.155
8.190
71,979
+0.01(+0.16%)
Dec 23, 2003
8.184
8.222
8.174
8.177
118,207
+0.04(+0.44%)
Dec 22, 2003
8.200
8.219
8.142
8.142
102,074
-0.06(-0.71%)
Dec 19, 2003
8.171
8.213
8.145
8.200
50,261
+0.03(+0.36%)
Dec 18, 2003
8.203
8.206
8.148
8.171
194,220
-0.03(-0.39%)
Dec 17, 2003
8.203
8.235
8.093
8.203
282,333
+0.03(+0.39%)
Dec 16, 2003
8.187
8.203
8.158
8.171
96,179
-0.01(-0.16%)
Dec 15, 2003
8.138
8.200
8.106
8.184
52,743
+0.04(+0.51%)
Dec 12, 2003
8.184
8.203
8.126
8.142
125,343
-0.02(-0.20%)
Dec 11, 2003
8.164
8.216
8.116
8.158
105,487
+0.02(+0.24%)
Dec 10, 2003
8.171
8.213
8.109
8.138
92,146
-0.05(-0.59%)
Dec 09, 2003
8.171
8.196
8.155
8.187
180,879
+0.04(+0.47%)
Dec 08, 2003
8.171
8.171
8.138
8.148
98,661
-0.02(-0.24%)
Dec 05, 2003
8.145
8.171
8.145
8.167
45,297
+0.07(+0.84%)
Dec 04, 2003
8.084
8.113
8.061
8.100
41,264
-0.03(-0.40%)
Dec 03, 2003
8.055
8.132
8.055
8.132
70,117
+0.09(+1.12%)
Dec 02, 2003
8.087
8.087
8.061
8.042
102,074
-0.02(-0.28%)
Dec 01, 2003
8.093
8.093
8.010
8.064
226,176
-0.05(-0.56%)
Nov 28, 2003
8.080
8.122
8.058
8.109
40,953
+0.01(+0.08%)
Nov 26, 2003
8.138
8.151
8.090
8.103
53,053
-0.02(-0.24%)
Nov 25, 2003
8.187
8.203
8.122
8.122
89,353
-0.07(-0.83%)
Nov 24, 2003
8.219
8.258
8.171
8.190
210,664
-0.07(-0.90%)
Nov 21, 2003
8.200
8.290
8.174
8.264
145,199
+0.06(+0.75%)
Nov 20, 2003
8.219
8.283
8.190
8.203
82,838
-0.03(-0.39%)
Nov 19, 2003
8.225
8.238
8.187
8.235
62,051
-0.04(-0.43%)
Nov 18, 2003
8.251
8.271
8.235
8.271
138,684
-0.02(-0.19%)
Nov 17, 2003
8.222
8.287
8.222
8.287
94,007
-0.01(-0.12%)
Nov 14, 2003
8.254
8.296
8.251
8.296
49,330
+0.05(+0.55%)
Nov 13, 2003
8.238
8.283
8.238
8.251
42,194
+0.01(+0.16%)
Nov 12, 2003
8.248
8.267
8.238
8.238
57,087
-0.01(-0.12%)
Nov 11, 2003
8.219
8.248
8.219
8.248
60,810
+0.05(+0.55%)
Nov 10, 2003
8.219
8.219
8.187
8.203
20,166
+0.00(+0.04%)
Nov 07, 2003
8.235
8.235
8.235
8.200
58,638
+0.00(+0.00%)
Nov 06, 2003
8.190
8.190
8.190
8.200
56,776
+0.00(+0.00%)
Nov 05, 2003
8.184
8.200
8.171
8.200
42,815
+0.02(+0.20%)
Nov 04, 2003
8.184
8.187
8.180
8.184
63,261
+0.00(+0.00%)
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
.