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 (%)
May 28, 2004
7.434
7.527
7.370
7.527
58,980
+0.14(+1.91%)
May 27, 2004
7.293
7.415
7.293
7.386
49,306
+0.07(+1.01%)
May 26, 2004
7.332
7.348
7.264
7.312
61,165
-0.02(-0.22%)
May 25, 2004
7.204
7.332
7.204
7.329
68,655
+0.09(+1.28%)
May 24, 2004
7.210
7.274
7.210
7.236
93,620
+0.00(+0.00%)
May 21, 2004
7.162
7.258
7.162
7.236
98,301
-0.01(-0.09%)
May 20, 2004
7.242
7.280
7.210
7.242
44,625
-0.03(-0.40%)
May 19, 2004
7.210
7.280
7.210
7.271
48,370
+0.00(+0.00%)
May 18, 2004
7.213
7.290
7.136
7.271
59,292
+0.10(+1.34%)
May 17, 2004
7.242
7.258
7.136
7.175
63,037
-0.04(-0.62%)
May 14, 2004
7.114
7.220
7.098
7.220
81,137
+0.17(+2.36%)
May 13, 2004
7.008
7.069
6.979
7.053
91,435
+0.07(+1.06%)
May 12, 2004
6.954
7.050
6.906
6.979
180,687
-0.01(-0.18%)
May 11, 2004
6.922
7.002
6.883
6.992
287,414
+0.02(+0.32%)
May 10, 2004
6.954
7.053
6.829
6.970
207,525
+0.00(+0.00%)
May 07, 2004
7.402
7.402
6.906
6.970
317,373
-0.45(-6.05%)
May 06, 2004
7.594
7.594
7.386
7.418
80,201
-0.13(-1.74%)
May 05, 2004
7.530
7.594
7.431
7.550
104,230
-0.04(-0.59%)
May 04, 2004
7.659
7.675
7.594
7.594
42,441
-0.06(-0.84%)
May 03, 2004
7.431
7.675
7.431
7.659
84,258
+0.21(+2.84%)
Apr 30, 2004
7.447
7.447
7.354
7.447
132,628
+0.02(+0.22%)
Apr 29, 2004
7.386
7.495
7.370
7.431
120,146
+0.03(+0.39%)
Apr 28, 2004
7.418
7.421
7.370
7.402
195,354
+0.00(+0.00%)
Apr 27, 2004
7.575
7.575
7.306
7.402
229,058
-0.17(-2.28%)
Apr 26, 2004
7.755
7.755
7.556
7.575
109,848
-0.15(-1.91%)
Apr 23, 2004
7.835
7.835
7.627
7.723
84,570
-0.06(-0.82%)
Apr 22, 2004
7.755
7.835
7.726
7.787
42,441
+0.00(+0.00%)
Apr 21, 2004
7.803
7.851
7.703
7.787
102,358
-0.05(-0.65%)
Apr 20, 2004
7.787
7.841
7.723
7.838
113,904
+0.00(+0.00%)
Apr 19, 2004
7.918
7.976
7.819
7.838
80,825
-0.04(-0.57%)
Apr 16, 2004
7.691
7.899
7.691
7.883
106,415
+0.08(+1.07%)
Apr 15, 2004
7.835
7.896
7.710
7.800
155,722
-0.03(-0.33%)
Apr 14, 2004
7.947
8.040
7.816
7.825
169,140
-0.27(-3.29%)
Apr 13, 2004
8.203
8.203
8.062
8.091
54,611
-0.11(-1.29%)
Apr 12, 2004
8.123
8.197
8.107
8.197
38,072
+0.06(+0.71%)
Apr 08, 2004
8.133
8.139
8.046
8.139
59,605
-0.01(-0.08%)
Apr 07, 2004
8.203
8.235
8.123
8.146
62,725
-0.03(-0.31%)
Apr 06, 2004
8.242
8.242
8.043
8.171
137,934
-0.05(-0.58%)
Apr 05, 2004
8.392
8.412
8.210
8.219
159,154
-0.17(-2.02%)
Apr 02, 2004
8.405
8.405
8.348
8.389
63,037
+0.02(+0.19%)
Apr 01, 2004
8.283
8.380
8.283
8.373
73,336
+0.06(+0.77%)
Mar 31, 2004
8.315
8.332
8.267
8.309
59,292
+0.01(+0.15%)
Mar 30, 2004
8.255
8.325
8.255
8.296
44,313
+0.04(+0.54%)
Mar 29, 2004
8.274
8.328
8.191
8.251
54,611
-0.03(-0.39%)
Mar 26, 2004
8.203
8.296
8.149
8.283
111,720
+0.10(+1.25%)
Mar 25, 2004
8.245
8.245
8.178
8.181
109,535
-0.02(-0.27%)
Mar 24, 2004
8.296
8.296
8.178
8.203
83,010
-0.07(-0.85%)
Mar 23, 2004
8.271
8.351
8.251
8.274
110,160
-0.02(-0.23%)
Mar 22, 2004
8.392
8.396
8.267
8.293
104,854
-0.13(-1.60%)
Mar 19, 2004
8.447
8.473
8.396
8.428
99,861
-0.04(-0.49%)
Mar 18, 2004
8.505
8.505
8.434
8.469
54,611
-0.01(-0.08%)
Mar 17, 2004
8.492
8.492
8.428
8.476
61,165
-0.03(-0.30%)
Mar 16, 2004
8.530
8.607
8.476
8.501
71,775
-0.03(-0.30%)
Mar 15, 2004
8.428
8.540
8.412
8.527
112,656
+0.12(+1.37%)
Mar 12, 2004
8.476
8.489
8.412
8.412
88,315
-0.03(-0.38%)
Mar 11, 2004
8.315
8.450
8.293
8.444
102,358
+0.10(+1.15%)
Mar 10, 2004
8.303
8.376
8.303
8.348
77,080
+0.02(+0.27%)
Mar 09, 2004
8.245
8.325
8.242
8.325
65,534
+0.03(+0.39%)
Mar 08, 2004
8.226
8.296
8.226
8.293
62,101
+0.04(+0.47%)
Mar 05, 2004
8.283
8.299
8.203
8.255
196,915
+0.00(+0.04%)
Mar 04, 2004
8.283
8.287
8.223
8.251
249,030
-0.02(-0.19%)
Mar 03, 2004
8.319
8.319
8.239
8.267
125,139
-0.03(-0.35%)
Mar 02, 2004
8.274
8.299
8.251
8.296
51,803
-0.01(-0.12%)
Mar 01, 2004
8.299
8.386
8.287
8.306
55,860
+0.02(+0.23%)
Feb 27, 2004
8.315
8.315
8.245
8.287
48,058
-0.02(-0.23%)
Feb 26, 2004
8.354
8.389
8.274
8.306
87,691
-0.07(-0.88%)
Feb 25, 2004
8.226
8.386
8.226
8.380
58,668
+0.14(+1.75%)
Feb 24, 2004
8.271
8.309
8.203
8.235
272,435
-0.04(-0.43%)
Feb 23, 2004
8.271
8.364
8.271
8.271
132,941
-0.03(-0.35%)
Feb 20, 2004
8.332
8.332
8.274
8.299
120,770
+0.01(+0.12%)
Feb 19, 2004
8.255
8.299
8.251
8.290
62,725
+0.02(+0.19%)
Feb 18, 2004
8.277
8.303
8.267
8.274
62,413
-0.04(-0.54%)
Feb 17, 2004
8.348
8.396
8.315
8.319
129,508
-0.03(-0.38%)
Feb 13, 2004
8.315
8.351
8.296
8.351
57,420
-0.00(-0.04%)
Feb 12, 2004
8.380
8.402
8.303
8.354
54,611
-0.03(-0.31%)
Feb 11, 2004
8.319
8.380
8.303
8.380
117,025
+0.00(+0.00%)
Feb 10, 2004
8.396
8.402
8.376
8.380
55,236
+0.00(+0.00%)
Feb 09, 2004
8.338
8.392
8.332
8.380
56,796
-0.00(-0.04%)
Feb 06, 2004
8.370
8.460
8.354
8.383
79,265
+0.02(+0.19%)
Feb 05, 2004
8.392
8.460
8.364
8.367
112,968
-0.04(-0.53%)
Feb 04, 2004
8.315
8.418
8.287
8.412
66,782
+0.12(+1.39%)
Feb 03, 2004
8.303
8.332
8.271
8.296
76,144
-0.06(-0.73%)
Feb 02, 2004
8.271
8.357
8.267
8.357
61,165
+0.09(+1.09%)
Jan 30, 2004
8.348
8.348
8.267
8.267
101,734
-0.06(-0.69%)
Jan 29, 2004
8.267
8.332
8.239
8.325
87,379
+0.09(+1.13%)
Jan 28, 2004
8.219
8.235
8.207
8.232
26,837
+0.03(+0.35%)
Jan 27, 2004
8.251
8.261
8.184
8.203
147,608
-0.06(-0.78%)
Jan 26, 2004
8.287
8.315
8.267
8.267
110,784
-0.02(-0.23%)
Jan 23, 2004
8.315
8.328
8.283
8.287
118,273
+0.00(+0.04%)
Jan 22, 2004
8.283
8.332
8.280
8.283
73,023
-0.04(-0.42%)
Jan 21, 2004
8.248
8.380
8.248
8.319
159,466
-0.06(-0.73%)
Jan 20, 2004
8.514
8.540
8.348
8.380
121,706
-0.10(-1.13%)
Jan 16, 2004
8.357
8.578
8.357
8.476
127,011
+0.12(+1.42%)
Jan 15, 2004
8.239
8.357
8.235
8.357
97,053
+0.15(+1.84%)
Jan 14, 2004
8.312
8.354
8.184
8.207
144,487
-0.06(-0.74%)
Jan 13, 2004
8.283
8.299
8.187
8.267
146,672
+0.03(+0.39%)
Jan 12, 2004
8.175
8.283
8.142
8.235
150,104
+0.03(+0.39%)
Jan 09, 2004
8.200
8.235
8.142
8.203
107,975
+0.05(+0.59%)
Jan 08, 2004
8.126
8.187
8.117
8.155
50,555
+0.01(+0.12%)
Jan 07, 2004
8.197
8.197
8.175
8.146
135,749
-0.03(-0.35%)
Jan 06, 2004
8.162
8.235
8.162
8.175
87,691
+0.03(+0.39%)
Jan 05, 2004
8.158
8.200
8.107
8.142
95,180
+0.00(+0.04%)
Jan 02, 2004
8.255
8.255
8.126
8.139
55,236
-0.14(-1.74%)
Dec 31, 2003
8.245
8.283
8.213
8.283
134,501
+0.06(+0.78%)
Dec 30, 2003
8.203
8.251
8.152
8.219
137,310
+0.03(+0.39%)
Dec 29, 2003
8.219
8.226
8.171
8.187
78,641
-0.04(-0.51%)
Dec 26, 2003
8.155
8.229
8.155
8.229
53,051
+0.09(+1.06%)
Dec 24, 2003
8.123
8.165
8.107
8.142
72,399
+0.01(+0.16%)
Dec 23, 2003
8.136
8.175
8.126
8.130
118,897
+0.04(+0.44%)
Dec 22, 2003
8.152
8.171
8.094
8.094
102,670
-0.06(-0.71%)
Dec 19, 2003
8.123
8.165
8.098
8.152
50,555
+0.03(+0.36%)
Dec 18, 2003
8.155
8.158
8.101
8.123
195,354
-0.03(-0.39%)
Dec 17, 2003
8.155
8.187
8.046
8.155
283,982
+0.03(+0.39%)
Dec 16, 2003
8.139
8.155
8.110
8.123
96,741
-0.01(-0.16%)
Dec 15, 2003
8.091
8.152
8.059
8.136
53,051
+0.04(+0.51%)
Dec 12, 2003
8.136
8.155
8.078
8.094
126,075
-0.02(-0.20%)
Dec 11, 2003
8.117
8.168
8.069
8.110
106,103
+0.02(+0.24%)
Dec 10, 2003
8.123
8.165
8.062
8.091
92,684
-0.05(-0.59%)
Dec 09, 2003
8.123
8.149
8.107
8.139
181,935
+0.04(+0.47%)
Dec 08, 2003
8.123
8.123
8.091
8.101
99,237
-0.02(-0.24%)
Dec 05, 2003
8.098
8.123
8.098
8.120
45,561
+0.07(+0.84%)
Dec 04, 2003
8.037
8.066
8.014
8.053
41,505
-0.03(-0.40%)
Dec 03, 2003
8.008
8.085
8.008
8.085
70,527
+0.09(+1.12%)
Dec 02, 2003
8.040
8.040
8.014
7.995
102,670
-0.02(-0.28%)
Dec 01, 2003
8.046
8.046
7.963
8.017
227,497
-0.04(-0.56%)
Nov 28, 2003
8.034
8.075
8.011
8.062
41,193
+0.01(+0.08%)
Nov 26, 2003
8.091
8.104
8.043
8.056
53,363
-0.02(-0.24%)
Nov 25, 2003
8.139
8.155
8.075
8.075
89,875
-0.07(-0.83%)
Nov 24, 2003
8.171
8.210
8.123
8.142
211,894
-0.07(-0.90%)
Nov 21, 2003
8.152
8.242
8.126
8.216
146,047
+0.06(+0.75%)
Nov 20, 2003
8.171
8.235
8.142
8.155
83,322
-0.03(-0.39%)
Nov 19, 2003
8.178
8.191
8.139
8.187
62,413
-0.04(-0.43%)
Nov 18, 2003
8.203
8.223
8.187
8.223
139,494
-0.02(-0.19%)
Nov 17, 2003
8.175
8.239
8.175
8.239
94,556
-0.01(-0.12%)
Nov 14, 2003
8.207
8.248
8.203
8.248
49,618
+0.04(+0.55%)
Nov 13, 2003
8.191
8.235
8.191
8.203
42,441
+0.01(+0.16%)
Nov 12, 2003
8.200
8.219
8.191
8.191
57,420
-0.01(-0.12%)
Nov 11, 2003
8.171
8.200
8.171
8.200
61,165
+0.04(+0.55%)
Nov 10, 2003
8.171
8.171
8.139
8.155
20,284
+0.00(+0.04%)
Nov 07, 2003
8.187
8.187
8.187
8.152
58,980
+0.00(+0.00%)
Nov 06, 2003
8.142
8.142
8.142
8.152
57,108
+0.00(+0.00%)
Nov 05, 2003
8.136
8.152
8.123
8.152
43,065
+0.02(+0.20%)
Nov 04, 2003
8.136
8.139
8.133
8.136
63,630
+0.00(+0.00%)
Nov 03, 2003
8.114
8.152
8.114
8.136
35,341
+0.00(+0.00%)
Oct 31, 2003
8.133
8.136
8.133
8.136
29,646
+0.04(+0.47%)
Oct 30, 2003
8.126
8.126
8.098
8.098
37,760
-0.02(-0.20%)
Oct 29, 2003
8.082
8.117
8.078
8.114
68,342
+0.02(+0.24%)
Oct 28, 2003
8.078
8.114
8.046
8.094
118,897
-0.01(-0.12%)
Oct 27, 2003
8.110
8.126
8.066
8.104
81,137
-0.01(-0.16%)
Oct 24, 2003
8.110
8.142
8.107
8.117
52,115
+0.00(+0.00%)
Oct 23, 2003
8.114
8.139
8.114
8.117
43,065
-0.02(-0.28%)
Oct 22, 2003
8.139
8.187
8.110
8.139
51,491
+0.03(+0.40%)
Oct 21, 2003
8.162
8.162
8.091
8.107
66,158
-0.03(-0.39%)
Oct 20, 2003
8.168
8.168
8.117
8.139
70,839
+0.00(+0.00%)
Oct 17, 2003
8.146
8.168
8.123
8.139
39,632
+0.03(+0.40%)
Oct 16, 2003
8.085
8.123
8.053
8.107
132,628
+0.03(+0.40%)
Oct 15, 2003
8.024
8.091
8.017
8.075
61,789
+0.06(+0.72%)
Oct 14, 2003
8.011
8.027
8.011
8.017
73,023
+0.01(+0.08%)
Oct 13, 2003
8.011
8.011
8.011
8.011
73,648
+0.00(+0.00%)
Oct 10, 2003
7.979
8.014
7.966
8.011
29,646
+0.00(+0.04%)
Oct 09, 2003
8.021
8.021
7.989
8.008
142,927
-0.03(-0.40%)
Oct 08, 2003
8.024
8.040
8.024
8.040
26,837
-0.03(-0.32%)
Oct 07, 2003
8.043
8.066
8.017
8.066
28,710
+0.05(+0.68%)
Oct 06, 2003
8.027
8.075
8.027
8.011
38,072
-0.00(-0.04%)
Oct 03, 2003
8.027
8.027
8.014
8.014
13,106
+0.00(+0.04%)
Oct 02, 2003
8.011
8.011
8.011
8.011
100,798
-0.00(-0.04%)
Oct 01, 2003
8.011
8.014
8.011
8.014
128,884
+0.00(+0.04%)
Sep 30, 2003
8.011
8.043
8.011
8.011
193,482
+0.00(+0.00%)
Sep 29, 2003
8.027
8.027
8.011
8.011
120,458
-0.04(-0.56%)
Sep 26, 2003
8.075
8.075
8.027
8.056
41,817
-0.01(-0.16%)
Sep 25, 2003
8.053
8.069
8.053
8.069
13,418
-0.01(-0.12%)
Sep 24, 2003
8.034
8.094
8.078
8.078
20,596
+0.04(+0.56%)
Sep 23, 2003
8.059
8.059
8.034
8.034
35,575
-0.03(-0.32%)
Sep 22, 2003
8.075
8.075
8.043
8.059
6,865
-0.01(-0.12%)
Sep 19, 2003
8.043
8.072
8.043
8.069
13,731
+0.04(+0.52%)
Sep 18, 2003
8.075
8.075
8.011
8.027
87,379
+0.01(+0.12%)
Sep 17, 2003
8.024
8.024
8.014
8.017
10,610
-0.01(-0.08%)
Sep 16, 2003
8.024
8.024
8.024
8.024
1,560
+0.00(+0.00%)
Sep 15, 2003
8.024
8.024
8.014
8.024
47,746
+0.01(+0.12%)
Sep 12, 2003
8.017
8.024
8.011
8.014
74,896
+0.00(+0.04%)
Sep 11, 2003
8.017
8.024
8.011
8.011
44,625
-0.01(-0.16%)
Sep 10, 2003
8.043
8.059
8.014
8.024
54,611
-0.02(-0.24%)
Sep 09, 2003
8.017
8.043
8.014
8.043
41,505
+0.03(+0.32%)
Sep 08, 2003
8.056
8.056
8.017
8.017
28,086
-0.01(-0.08%)
Sep 05, 2003
8.014
8.027
8.014
8.024
32,143
+0.01(+0.16%)
Sep 04, 2003
8.014
8.014
8.011
8.011
49,618
-0.00(-0.04%)
Sep 03, 2003
8.011
8.014
8.011
8.014
51,491
+0.00(+0.00%)
Sep 02, 2003
8.011
8.014
8.011
8.014
85,818
+0.00(+0.04%)
Aug 29, 2003
8.014
8.014
8.011
8.011
21,220
-0.00(-0.04%)
Aug 28, 2003
8.014
8.014
8.011
8.014
25,277
+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
.