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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2003
8.080
8.122
8.058
8.109
40,953
+0.01(+0.08%)
Nov 26, 2003
8.138
8.151
8.090
8.103
53,053
-0.02(-0.24%)
Nov 25, 2003
8.187
8.203
8.122
8.122
89,353
-0.07(-0.83%)
Nov 24, 2003
8.219
8.258
8.171
8.190
210,664
-0.07(-0.90%)
Nov 21, 2003
8.200
8.290
8.174
8.264
145,199
+0.06(+0.75%)
Nov 20, 2003
8.219
8.283
8.190
8.203
82,838
-0.03(-0.39%)
Nov 19, 2003
8.225
8.238
8.187
8.235
62,051
-0.04(-0.43%)
Nov 18, 2003
8.251
8.271
8.235
8.271
138,684
-0.02(-0.19%)
Nov 17, 2003
8.222
8.287
8.222
8.287
94,007
-0.01(-0.12%)
Nov 14, 2003
8.254
8.296
8.251
8.296
49,330
+0.05(+0.55%)
Nov 13, 2003
8.238
8.283
8.238
8.251
42,194
+0.01(+0.16%)
Nov 12, 2003
8.248
8.267
8.238
8.238
57,087
-0.01(-0.12%)
Nov 11, 2003
8.219
8.248
8.219
8.248
60,810
+0.05(+0.55%)
Nov 10, 2003
8.219
8.219
8.187
8.203
20,166
+0.00(+0.04%)
Nov 07, 2003
8.235
8.235
8.235
8.200
58,638
+0.00(+0.00%)
Nov 06, 2003
8.190
8.190
8.190
8.200
56,776
+0.00(+0.00%)
Nov 05, 2003
8.184
8.200
8.171
8.200
42,815
+0.02(+0.20%)
Nov 04, 2003
8.184
8.187
8.180
8.184
63,261
+0.00(+0.00%)
Nov 03, 2003
8.161
8.200
8.161
8.184
35,136
+0.00(+0.00%)
Oct 31, 2003
8.180
8.184
8.180
8.184
29,474
+0.04(+0.47%)
Oct 30, 2003
8.174
8.174
8.145
8.145
37,541
-0.02(-0.20%)
Oct 29, 2003
8.129
8.164
8.126
8.161
67,946
+0.02(+0.24%)
Oct 28, 2003
8.126
8.161
8.093
8.142
118,207
-0.01(-0.12%)
Oct 27, 2003
8.158
8.174
8.113
8.151
80,666
-0.01(-0.16%)
Oct 24, 2003
8.158
8.190
8.155
8.164
51,812
+0.00(+0.00%)
Oct 23, 2003
8.161
8.187
8.161
8.164
42,815
-0.02(-0.28%)
Oct 22, 2003
8.187
8.235
8.158
8.187
51,192
+0.03(+0.40%)
Oct 21, 2003
8.209
8.209
8.138
8.155
65,774
-0.03(-0.39%)
Oct 20, 2003
8.216
8.216
8.164
8.187
70,428
+0.00(+0.00%)
Oct 17, 2003
8.193
8.216
8.171
8.187
39,402
+0.03(+0.40%)
Oct 16, 2003
8.132
8.171
8.100
8.155
131,858
+0.03(+0.40%)
Oct 15, 2003
8.071
8.138
8.064
8.122
61,430
+0.06(+0.72%)
Oct 14, 2003
8.058
8.074
8.058
8.064
72,599
+0.01(+0.08%)
Oct 13, 2003
8.058
8.058
8.058
8.058
73,220
+0.00(+0.00%)
Oct 10, 2003
8.026
8.061
8.013
8.058
29,474
+0.00(+0.04%)
Oct 09, 2003
8.068
8.068
8.035
8.055
142,097
-0.03(-0.40%)
Oct 08, 2003
8.071
8.087
8.071
8.087
26,682
-0.03(-0.32%)
Oct 07, 2003
8.090
8.113
8.064
8.113
28,543
+0.05(+0.68%)
Oct 06, 2003
8.074
8.122
8.074
8.058
37,851
-0.00(-0.04%)
Oct 03, 2003
8.074
8.074
8.061
8.061
13,030
+0.00(+0.04%)
Oct 02, 2003
8.058
8.058
8.058
8.058
100,212
-0.00(-0.04%)
Oct 01, 2003
8.058
8.061
8.058
8.061
128,135
+0.00(+0.04%)
Sep 30, 2003
8.058
8.090
8.058
8.058
192,358
+0.00(+0.00%)
Sep 29, 2003
8.074
8.074
8.058
8.058
119,758
-0.05(-0.56%)
Sep 26, 2003
8.122
8.122
8.074
8.103
41,574
-0.01(-0.16%)
Sep 25, 2003
8.100
8.116
8.100
8.116
13,341
-0.01(-0.12%)
Sep 24, 2003
8.080
8.142
8.126
8.126
20,476
+0.05(+0.56%)
Sep 23, 2003
8.106
8.106
8.080
8.080
35,369
-0.03(-0.32%)
Sep 22, 2003
8.122
8.122
8.090
8.106
6,825
-0.01(-0.12%)
Sep 19, 2003
8.090
8.119
8.090
8.116
13,651
+0.04(+0.52%)
Sep 18, 2003
8.122
8.122
8.058
8.074
86,871
+0.01(+0.12%)
Sep 17, 2003
8.071
8.071
8.061
8.064
10,548
-0.01(-0.08%)
Sep 16, 2003
8.071
8.071
8.071
8.071
1,551
+0.00(+0.00%)
Sep 15, 2003
8.071
8.071
8.061
8.071
47,469
+0.01(+0.12%)
Sep 12, 2003
8.064
8.071
8.058
8.061
74,461
+0.00(+0.04%)
Sep 11, 2003
8.064
8.071
8.058
8.058
44,366
-0.01(-0.16%)
Sep 10, 2003
8.090
8.106
8.061
8.071
54,294
-0.02(-0.24%)
Sep 09, 2003
8.064
8.090
8.061
8.090
41,264
+0.03(+0.32%)
Sep 08, 2003
8.103
8.103
8.064
8.064
27,923
-0.01(-0.08%)
Sep 05, 2003
8.061
8.074
8.061
8.071
31,956
+0.01(+0.16%)
Sep 04, 2003
8.061
8.061
8.058
8.058
49,330
-0.00(-0.04%)
Sep 03, 2003
8.058
8.061
8.058
8.061
51,192
+0.00(+0.00%)
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
.