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
)
15.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2004
8.364
8.380
8.316
8.358
58,948
+0.01(+0.15%)
Mar 30, 2004
8.303
8.374
8.303
8.345
44,056
+0.05(+0.54%)
Mar 29, 2004
8.322
8.377
8.238
8.300
54,294
-0.03(-0.39%)
Mar 26, 2004
8.251
8.345
8.196
8.332
111,071
+0.10(+1.25%)
Mar 25, 2004
8.293
8.293
8.225
8.229
108,899
-0.02(-0.27%)
Mar 24, 2004
8.345
8.345
8.225
8.251
82,528
-0.07(-0.85%)
Mar 23, 2004
8.319
8.400
8.300
8.322
109,520
-0.02(-0.23%)
Mar 22, 2004
8.441
8.445
8.316
8.341
104,246
-0.14(-1.60%)
Mar 19, 2004
8.496
8.522
8.445
8.477
99,282
-0.04(-0.49%)
Mar 18, 2004
8.554
8.554
8.483
8.519
54,294
-0.01(-0.08%)
Mar 17, 2004
8.541
8.541
8.477
8.525
60,810
-0.03(-0.30%)
Mar 16, 2004
8.580
8.657
8.525
8.551
71,358
-0.03(-0.30%)
Mar 15, 2004
8.477
8.590
8.461
8.577
112,002
+0.12(+1.37%)
Mar 12, 2004
8.525
8.538
8.461
8.461
87,802
-0.03(-0.38%)
Mar 11, 2004
8.364
8.499
8.341
8.493
101,764
+0.10(+1.15%)
Mar 10, 2004
8.351
8.425
8.351
8.396
76,633
+0.02(+0.27%)
Mar 09, 2004
8.293
8.374
8.290
8.374
65,153
+0.03(+0.39%)
Mar 08, 2004
8.274
8.345
8.274
8.341
61,741
+0.04(+0.47%)
Mar 05, 2004
8.332
8.348
8.251
8.303
195,771
+0.00(+0.04%)
Mar 04, 2004
8.332
8.335
8.271
8.300
247,584
-0.02(-0.19%)
Mar 03, 2004
8.367
8.367
8.287
8.316
124,412
-0.03(-0.35%)
Mar 02, 2004
8.322
8.348
8.300
8.345
51,502
-0.01(-0.12%)
Mar 01, 2004
8.348
8.435
8.335
8.354
55,535
+0.02(+0.23%)
Feb 27, 2004
8.364
8.364
8.293
8.335
47,779
-0.02(-0.23%)
Feb 26, 2004
8.403
8.438
8.322
8.354
87,182
-0.07(-0.88%)
Feb 25, 2004
8.274
8.435
8.274
8.429
58,328
+0.15(+1.75%)
Feb 24, 2004
8.319
8.358
8.251
8.283
270,853
-0.04(-0.43%)
Feb 23, 2004
8.319
8.412
8.319
8.319
132,169
-0.03(-0.35%)
Feb 20, 2004
8.380
8.380
8.322
8.348
120,069
+0.01(+0.12%)
Feb 19, 2004
8.303
8.348
8.300
8.338
62,361
+0.02(+0.19%)
Feb 18, 2004
8.325
8.351
8.316
8.322
62,051
-0.05(-0.54%)
Feb 17, 2004
8.396
8.445
8.364
8.367
128,756
-0.03(-0.38%)
Feb 13, 2004
8.364
8.400
8.345
8.400
57,087
-0.00(-0.04%)
Feb 12, 2004
8.429
8.451
8.351
8.403
54,294
-0.03(-0.31%)
Feb 11, 2004
8.367
8.429
8.351
8.429
116,346
+0.00(+0.00%)
Feb 10, 2004
8.445
8.451
8.425
8.429
54,915
+0.00(+0.00%)
Feb 09, 2004
8.387
8.441
8.380
8.429
56,466
-0.00(-0.04%)
Feb 06, 2004
8.419
8.509
8.403
8.432
78,805
+0.02(+0.19%)
Feb 05, 2004
8.441
8.509
8.412
8.416
112,312
-0.05(-0.53%)
Feb 04, 2004
8.364
8.467
8.335
8.461
66,394
+0.12(+1.39%)
Feb 03, 2004
8.351
8.380
8.319
8.345
75,702
-0.06(-0.73%)
Feb 02, 2004
8.319
8.406
8.316
8.406
60,810
+0.09(+1.09%)
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%)
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
.