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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
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
.