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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.135
8.138
8.135
8.138
29,640
+0.04(+0.47%)
Oct 30, 2003
8.128
8.128
8.099
8.099
37,752
-0.02(-0.20%)
Oct 29, 2003
8.083
8.119
8.080
8.115
68,328
+0.02(+0.24%)
Oct 28, 2003
8.080
8.115
8.048
8.096
118,873
-0.01(-0.12%)
Oct 27, 2003
8.112
8.128
8.067
8.106
81,120
-0.01(-0.16%)
Oct 24, 2003
8.112
8.144
8.109
8.119
52,104
+0.00(+0.00%)
Oct 23, 2003
8.115
8.141
8.115
8.119
43,056
-0.02(-0.28%)
Oct 22, 2003
8.141
8.189
8.112
8.141
51,480
+0.03(+0.40%)
Oct 21, 2003
8.163
8.163
8.093
8.109
66,144
-0.03(-0.39%)
Oct 20, 2003
8.170
8.170
8.119
8.141
70,824
+0.00(+0.00%)
Oct 17, 2003
8.147
8.170
8.125
8.141
39,624
+0.03(+0.40%)
Oct 16, 2003
8.086
8.125
8.054
8.109
132,601
+0.03(+0.40%)
Oct 15, 2003
8.026
8.093
8.019
8.077
61,776
+0.06(+0.72%)
Oct 14, 2003
8.013
8.029
8.013
8.019
73,008
+0.01(+0.08%)
Oct 13, 2003
8.013
8.013
8.013
8.013
73,632
+0.00(+0.00%)
Oct 10, 2003
7.981
8.016
7.968
8.013
29,640
+0.00(+0.04%)
Oct 09, 2003
8.022
8.022
7.990
8.010
142,897
-0.03(-0.40%)
Oct 08, 2003
8.026
8.042
8.026
8.042
26,832
-0.03(-0.32%)
Oct 07, 2003
8.045
8.067
8.019
8.067
28,704
+0.05(+0.68%)
Oct 06, 2003
8.029
8.077
8.029
8.013
38,064
-0.00(-0.04%)
Oct 03, 2003
8.029
8.029
8.016
8.016
13,104
+0.00(+0.04%)
Oct 02, 2003
8.013
8.013
8.013
8.013
100,777
-0.00(-0.04%)
Oct 01, 2003
8.013
8.016
8.013
8.016
128,857
+0.00(+0.04%)
Sep 30, 2003
8.013
8.045
8.013
8.013
193,441
+0.00(+0.00%)
Sep 29, 2003
8.029
8.029
8.013
8.013
120,433
-0.04(-0.56%)
Sep 26, 2003
8.077
8.077
8.029
8.058
41,808
-0.01(-0.16%)
Sep 25, 2003
8.054
8.070
8.054
8.070
13,416
-0.01(-0.12%)
Sep 24, 2003
8.035
8.096
8.080
8.080
20,592
+0.04(+0.56%)
Sep 23, 2003
8.061
8.061
8.035
8.035
35,568
-0.03(-0.32%)
Sep 22, 2003
8.077
8.077
8.045
8.061
6,864
-0.01(-0.12%)
Sep 19, 2003
8.045
8.074
8.045
8.070
13,728
+0.04(+0.52%)
Sep 18, 2003
8.077
8.077
8.013
8.029
87,360
+0.01(+0.12%)
Sep 17, 2003
8.026
8.026
8.016
8.019
10,608
-0.01(-0.08%)
Sep 16, 2003
8.026
8.026
8.026
8.026
1,560
+0.00(+0.00%)
Sep 15, 2003
8.026
8.026
8.016
8.026
47,736
+0.01(+0.12%)
Sep 12, 2003
8.019
8.026
8.013
8.016
74,880
+0.00(+0.04%)
Sep 11, 2003
8.019
8.026
8.013
8.013
44,616
-0.01(-0.16%)
Sep 10, 2003
8.045
8.061
8.016
8.026
54,600
-0.02(-0.24%)
Sep 09, 2003
8.019
8.045
8.016
8.045
41,496
+0.03(+0.32%)
Sep 08, 2003
8.058
8.058
8.019
8.019
28,080
-0.01(-0.08%)
Sep 05, 2003
8.016
8.029
8.016
8.026
32,136
+0.01(+0.16%)
Sep 04, 2003
8.016
8.016
8.013
8.013
49,608
-0.00(-0.04%)
Sep 03, 2003
8.013
8.016
8.013
8.016
51,480
+0.00(+0.00%)
Sep 02, 2003
8.013
8.016
8.013
8.016
85,800
+0.00(+0.04%)
Aug 29, 2003
8.016
8.016
8.013
8.013
21,216
-0.00(-0.04%)
Aug 28, 2003
8.016
8.016
8.013
8.016
25,272
+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
.