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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
7.331
7.331
7.295
7.315
42,186
+0.02(+0.31%)
Jul 29, 2004
7.289
7.331
7.218
7.292
67,001
+0.05(+0.71%)
Jul 28, 2004
7.208
7.250
7.196
7.241
58,626
+0.01(+0.09%)
Jul 27, 2004
7.257
7.318
7.234
7.234
64,830
-0.05(-0.71%)
Jul 26, 2004
7.276
7.308
7.231
7.286
22,643
-0.02(-0.31%)
Jul 23, 2004
7.318
7.347
7.276
7.308
31,019
+0.02(+0.22%)
Jul 22, 2004
7.347
7.354
7.263
7.292
94,918
-0.07(-0.96%)
Jul 21, 2004
7.441
7.473
7.312
7.363
95,228
-0.13(-1.76%)
Jul 20, 2004
7.505
7.540
7.489
7.495
53,663
+0.02(+0.22%)
Jul 19, 2004
7.470
7.499
7.437
7.479
54,593
+0.03(+0.43%)
Jul 16, 2004
7.415
7.470
7.392
7.447
80,339
+0.05(+0.74%)
Jul 15, 2004
7.431
7.470
7.386
7.392
77,858
-0.05(-0.74%)
Jul 14, 2004
7.492
7.531
7.447
7.447
64,519
-0.05(-0.69%)
Jul 13, 2004
7.511
7.524
7.431
7.499
36,292
+0.03(+0.39%)
Jul 12, 2004
7.453
7.511
7.415
7.470
69,793
-0.05(-0.69%)
Jul 09, 2004
7.508
7.521
7.499
7.521
70,103
+0.01(+0.13%)
Jul 08, 2004
7.518
7.528
7.453
7.511
32,570
+0.02(+0.22%)
Jul 07, 2004
7.531
7.560
7.447
7.495
41,875
+0.01(+0.17%)
Jul 06, 2004
7.508
7.553
7.482
7.482
54,283
-0.04(-0.56%)
Jul 02, 2004
7.392
7.544
7.383
7.524
40,014
+0.13(+1.79%)
Jul 01, 2004
7.189
7.392
7.173
7.392
64,519
+0.22(+3.06%)
Jun 30, 2004
7.138
7.237
7.060
7.173
57,385
+0.08(+1.14%)
Jun 29, 2004
7.115
7.147
7.060
7.092
45,908
-0.04(-0.54%)
Jun 28, 2004
7.237
7.254
7.112
7.131
68,242
-0.12(-1.69%)
Jun 25, 2004
7.289
7.312
7.189
7.254
69,172
-0.05(-0.71%)
Jun 24, 2004
7.334
7.363
7.286
7.305
39,394
-0.04(-0.53%)
Jun 23, 2004
7.386
7.415
7.286
7.344
60,177
-0.07(-0.96%)
Jun 22, 2004
7.537
7.537
7.366
7.415
55,834
-0.10(-1.29%)
Jun 21, 2004
7.540
7.544
7.495
7.511
49,010
-0.06(-0.85%)
Jun 18, 2004
7.511
7.586
7.492
7.576
93,988
+0.08(+1.12%)
Jun 17, 2004
7.492
7.534
7.463
7.492
54,283
+0.01(+0.17%)
Jun 16, 2004
7.482
7.560
7.450
7.479
114,150
-0.02(-0.22%)
Jun 15, 2004
7.463
7.557
7.418
7.495
86,233
+0.03(+0.43%)
Jun 14, 2004
7.473
7.489
7.418
7.463
48,700
-0.03(-0.43%)
Jun 10, 2004
7.521
7.544
7.479
7.495
64,830
-0.05(-0.64%)
Jun 09, 2004
7.534
7.576
7.534
7.544
49,630
-0.02(-0.30%)
Jun 08, 2004
7.602
7.631
7.560
7.566
42,806
-0.07(-0.89%)
Jun 07, 2004
7.586
7.634
7.560
7.634
60,487
+0.05(+0.64%)
Jun 04, 2004
7.679
7.708
7.560
7.586
40,945
-0.09(-1.18%)
Jun 03, 2004
7.576
7.676
7.576
7.676
76,927
+0.05(+0.72%)
Jun 02, 2004
7.573
7.637
7.479
7.621
57,695
+0.08(+1.03%)
Jun 01, 2004
7.544
7.576
7.495
7.544
43,426
-0.03(-0.38%)
May 28, 2004
7.479
7.573
7.415
7.573
58,626
+0.14(+1.91%)
May 27, 2004
7.337
7.460
7.337
7.431
49,010
+0.07(+1.01%)
May 26, 2004
7.376
7.392
7.308
7.357
60,797
-0.02(-0.22%)
May 25, 2004
7.247
7.376
7.247
7.373
68,242
+0.09(+1.28%)
May 24, 2004
7.254
7.318
7.254
7.279
93,057
+0.00(+0.00%)
May 21, 2004
7.205
7.302
7.205
7.279
97,710
-0.01(-0.09%)
May 20, 2004
7.286
7.324
7.254
7.286
44,357
-0.03(-0.40%)
May 19, 2004
7.254
7.324
7.254
7.315
48,079
+0.00(+0.00%)
May 18, 2004
7.257
7.334
7.179
7.315
58,936
+0.10(+1.34%)
May 17, 2004
7.286
7.302
7.179
7.218
62,658
-0.05(-0.62%)
May 14, 2004
7.157
7.263
7.141
7.263
80,649
+0.17(+2.36%)
May 13, 2004
7.050
7.112
7.021
7.096
90,886
+0.07(+1.06%)
May 12, 2004
6.996
7.092
6.947
7.021
179,601
-0.01(-0.18%)
May 11, 2004
6.963
7.044
6.925
7.034
285,686
+0.02(+0.32%)
May 10, 2004
6.996
7.096
6.870
7.012
206,277
+0.00(+0.00%)
May 07, 2004
7.447
7.447
6.947
7.012
315,465
-0.45(-6.05%)
May 06, 2004
7.640
7.640
7.431
7.463
79,719
-0.13(-1.74%)
May 05, 2004
7.576
7.640
7.476
7.595
103,604
-0.05(-0.59%)
May 04, 2004
7.705
7.721
7.640
7.640
42,186
-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
.