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
)
14.88
+0.14 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 30, 2004
7.329
7.329
7.294
7.313
42,194
+0.02(+0.31%)
Jul 29, 2004
7.288
7.329
7.217
7.291
67,015
+0.05(+0.71%)
Jul 28, 2004
7.207
7.249
7.194
7.239
58,638
+0.01(+0.09%)
Jul 27, 2004
7.255
7.317
7.233
7.233
64,843
-0.05(-0.71%)
Jul 26, 2004
7.275
7.307
7.230
7.284
22,648
-0.02(-0.31%)
Jul 23, 2004
7.317
7.346
7.275
7.307
31,025
+0.02(+0.22%)
Jul 22, 2004
7.346
7.352
7.262
7.291
94,938
-0.07(-0.96%)
Jul 21, 2004
7.439
7.471
7.310
7.362
95,248
-0.13(-1.76%)
Jul 20, 2004
7.503
7.539
7.487
7.494
53,674
+0.02(+0.22%)
Jul 19, 2004
7.468
7.497
7.436
7.478
54,605
+0.03(+0.43%)
Jul 16, 2004
7.413
7.468
7.391
7.445
80,356
+0.05(+0.74%)
Jul 15, 2004
7.429
7.468
7.384
7.391
77,874
-0.05(-0.74%)
Jul 14, 2004
7.491
7.529
7.445
7.445
64,533
-0.05(-0.69%)
Jul 13, 2004
7.510
7.523
7.429
7.497
36,299
+0.03(+0.39%)
Jul 12, 2004
7.452
7.510
7.413
7.468
69,807
-0.05(-0.69%)
Jul 09, 2004
7.507
7.520
7.497
7.520
70,117
+0.01(+0.13%)
Jul 08, 2004
7.516
7.526
7.452
7.510
32,576
+0.02(+0.22%)
Jul 07, 2004
7.529
7.558
7.445
7.494
41,884
+0.01(+0.17%)
Jul 06, 2004
7.507
7.552
7.481
7.481
54,294
-0.04(-0.56%)
Jul 02, 2004
7.391
7.542
7.381
7.523
40,023
+0.13(+1.79%)
Jul 01, 2004
7.188
7.391
7.171
7.391
64,533
+0.22(+3.06%)
Jun 30, 2004
7.136
7.236
7.059
7.171
57,397
+0.08(+1.14%)
Jun 29, 2004
7.113
7.146
7.059
7.091
45,917
-0.04(-0.54%)
Jun 28, 2004
7.236
7.252
7.110
7.130
68,256
-0.12(-1.69%)
Jun 25, 2004
7.288
7.310
7.188
7.252
69,187
-0.05(-0.71%)
Jun 24, 2004
7.333
7.362
7.284
7.304
39,402
-0.04(-0.53%)
Jun 23, 2004
7.384
7.413
7.284
7.342
60,189
-0.07(-0.96%)
Jun 22, 2004
7.536
7.536
7.365
7.413
55,846
-0.10(-1.29%)
Jun 21, 2004
7.539
7.542
7.494
7.510
49,020
-0.06(-0.85%)
Jun 18, 2004
7.510
7.584
7.491
7.574
94,007
+0.08(+1.12%)
Jun 17, 2004
7.491
7.532
7.462
7.491
54,294
+0.01(+0.17%)
Jun 16, 2004
7.481
7.558
7.449
7.478
114,174
-0.02(-0.21%)
Jun 15, 2004
7.462
7.555
7.416
7.494
86,251
+0.03(+0.43%)
Jun 14, 2004
7.471
7.487
7.416
7.462
48,710
-0.03(-0.43%)
Jun 10, 2004
7.520
7.542
7.478
7.494
64,843
-0.05(-0.64%)
Jun 09, 2004
7.532
7.574
7.532
7.542
49,641
-0.02(-0.30%)
Jun 08, 2004
7.600
7.629
7.558
7.565
42,815
-0.07(-0.89%)
Jun 07, 2004
7.584
7.632
7.558
7.632
60,499
+0.05(+0.64%)
Jun 04, 2004
7.678
7.707
7.558
7.584
40,953
-0.09(-1.18%)
Jun 03, 2004
7.574
7.674
7.574
7.674
76,943
+0.05(+0.72%)
Jun 02, 2004
7.571
7.636
7.478
7.620
57,707
+0.08(+1.03%)
Jun 01, 2004
7.542
7.574
7.494
7.542
43,435
-0.03(-0.38%)
May 28, 2004
7.478
7.571
7.413
7.571
58,638
+0.14(+1.91%)
May 27, 2004
7.336
7.458
7.336
7.429
49,020
+0.07(+1.01%)
May 26, 2004
7.375
7.391
7.307
7.355
60,810
-0.02(-0.22%)
May 25, 2004
7.246
7.375
7.246
7.371
68,256
+0.09(+1.28%)
May 24, 2004
7.252
7.317
7.252
7.278
93,076
+0.00(+0.00%)
May 21, 2004
7.204
7.300
7.204
7.278
97,730
-0.01(-0.09%)
May 20, 2004
7.284
7.323
7.252
7.284
44,366
-0.03(-0.40%)
May 19, 2004
7.252
7.323
7.252
7.313
48,089
+0.00(+0.00%)
May 18, 2004
7.255
7.333
7.178
7.313
58,948
+0.10(+1.34%)
May 17, 2004
7.284
7.300
7.178
7.217
62,671
-0.05(-0.62%)
May 14, 2004
7.155
7.262
7.139
7.262
80,666
+0.17(+2.36%)
May 13, 2004
7.049
7.110
7.020
7.094
90,905
+0.07(+1.06%)
May 12, 2004
6.994
7.091
6.946
7.020
179,638
-0.01(-0.18%)
May 11, 2004
6.962
7.043
6.923
7.033
285,746
+0.02(+0.32%)
May 10, 2004
6.994
7.094
6.869
7.010
206,320
+0.00(+0.00%)
May 07, 2004
7.445
7.445
6.946
7.010
315,530
-0.45(-6.05%)
May 06, 2004
7.639
7.639
7.429
7.462
79,735
-0.13(-1.74%)
May 05, 2004
7.574
7.639
7.474
7.594
103,625
-0.05(-0.59%)
May 04, 2004
7.703
7.719
7.639
7.639
42,194
-0.06(-0.84%)
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
.