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 30, 2004
7.818
7.866
7.786
7.786
83,751
-0.02(-0.25%)
Nov 29, 2004
7.850
7.869
7.798
7.805
66,691
-0.03(-0.37%)
Nov 26, 2004
7.863
7.863
7.818
7.834
35,051
+0.00(+0.04%)
Nov 24, 2004
7.834
7.853
7.776
7.831
69,793
+0.02(+0.29%)
Nov 23, 2004
7.844
7.882
7.776
7.808
104,844
+0.03(+0.33%)
Nov 22, 2004
7.792
7.792
7.727
7.782
142,378
+0.01(+0.12%)
Nov 19, 2004
7.786
7.840
7.724
7.773
134,933
-0.02(-0.25%)
Nov 18, 2004
7.863
7.866
7.737
7.792
104,844
-0.04(-0.53%)
Nov 17, 2004
7.898
7.902
7.827
7.834
94,298
-0.03(-0.41%)
Nov 16, 2004
7.885
7.911
7.866
7.866
90,265
+0.02(+0.25%)
Nov 15, 2004
7.731
7.853
7.711
7.847
103,604
+0.14(+1.76%)
Nov 12, 2004
7.705
7.737
7.666
7.711
102,983
+0.04(+0.46%)
Nov 11, 2004
7.702
7.734
7.673
7.676
62,968
+0.01(+0.08%)
Nov 10, 2004
7.689
7.734
7.669
7.669
55,834
+0.01(+0.08%)
Nov 09, 2004
7.769
7.769
7.576
7.663
130,280
-0.09(-1.16%)
Nov 08, 2004
7.866
7.866
7.724
7.753
178,670
-0.09(-1.15%)
Nov 05, 2004
7.943
7.943
7.776
7.844
141,757
-0.07(-0.90%)
Nov 04, 2004
7.947
7.969
7.898
7.914
103,604
+0.01(+0.12%)
Nov 03, 2004
7.873
7.947
7.873
7.905
34,121
+0.06(+0.78%)
Nov 02, 2004
7.898
7.914
7.808
7.844
100,191
-0.02(-0.20%)
Nov 01, 2004
7.882
7.931
7.853
7.860
40,324
+0.01(+0.12%)
Oct 29, 2004
7.898
7.898
7.792
7.850
74,446
-0.02(-0.25%)
Oct 28, 2004
7.811
7.873
7.789
7.869
30,088
+0.08(+1.03%)
Oct 27, 2004
7.863
7.882
7.789
7.789
52,112
-0.05(-0.62%)
Oct 26, 2004
7.802
7.863
7.769
7.837
48,079
+0.05(+0.70%)
Oct 25, 2004
7.802
7.811
7.769
7.782
76,927
-0.04(-0.49%)
Oct 22, 2004
7.795
7.850
7.776
7.821
46,218
+0.05(+0.62%)
Oct 21, 2004
7.827
7.831
7.773
7.773
80,029
-0.01(-0.17%)
Oct 20, 2004
7.811
7.818
7.769
7.786
123,146
-0.05(-0.66%)
Oct 19, 2004
7.815
7.844
7.808
7.837
83,441
+0.02(+0.29%)
Oct 18, 2004
7.786
7.834
7.776
7.815
104,844
+0.06(+0.79%)
Oct 15, 2004
7.737
7.776
7.721
7.753
96,469
+0.07(+0.88%)
Oct 14, 2004
7.657
7.737
7.657
7.686
105,155
+0.03(+0.38%)
Oct 13, 2004
7.628
7.663
7.624
7.657
50,871
+0.01(+0.13%)
Oct 12, 2004
7.624
7.653
7.608
7.647
57,075
+0.06(+0.76%)
Oct 11, 2004
7.650
7.650
7.579
7.589
83,441
-0.05(-0.59%)
Oct 08, 2004
7.640
7.666
7.624
7.634
54,593
-0.03(-0.42%)
Oct 07, 2004
7.628
7.702
7.595
7.666
105,465
+0.06(+0.81%)
Oct 06, 2004
7.618
7.657
7.595
7.605
89,335
+0.01(+0.17%)
Oct 05, 2004
7.615
7.650
7.589
7.592
105,465
+0.00(+0.00%)
Oct 04, 2004
7.621
7.695
7.592
7.592
71,964
-0.05(-0.59%)
Oct 01, 2004
7.611
7.695
7.570
7.637
93,677
+0.00(+0.00%)
Sep 30, 2004
7.657
7.657
7.592
7.637
80,029
+0.00(+0.04%)
Sep 29, 2004
7.624
7.676
7.605
7.634
142,378
+0.02(+0.21%)
Sep 28, 2004
7.621
7.640
7.608
7.618
87,784
-0.02(-0.25%)
Sep 27, 2004
7.608
7.673
7.608
7.637
66,691
+0.01(+0.17%)
Sep 24, 2004
7.660
7.669
7.624
7.624
51,491
-0.03(-0.34%)
Sep 23, 2004
7.740
7.769
7.650
7.650
75,376
-0.10(-1.29%)
Sep 22, 2004
7.795
7.850
7.737
7.750
66,070
-0.04(-0.50%)
Sep 21, 2004
7.802
7.834
7.750
7.789
46,838
-0.06(-0.74%)
Sep 20, 2004
7.879
7.898
7.792
7.847
63,589
-0.01(-0.08%)
Sep 17, 2004
7.753
7.879
7.737
7.853
147,651
+0.07(+0.87%)
Sep 16, 2004
7.786
7.866
7.689
7.786
111,048
-0.06(-0.74%)
Sep 15, 2004
7.786
7.844
7.737
7.844
47,459
+0.07(+0.95%)
Sep 14, 2004
7.747
7.802
7.737
7.769
38,773
+0.04(+0.50%)
Sep 13, 2004
7.644
7.731
7.644
7.731
53,973
+0.10(+1.35%)
Sep 10, 2004
7.669
7.718
7.615
7.628
40,014
-0.04(-0.55%)
Sep 09, 2004
7.624
7.669
7.624
7.669
31,949
+0.06(+0.81%)
Sep 08, 2004
7.666
7.669
7.595
7.608
85,923
-0.06(-0.76%)
Sep 07, 2004
7.644
7.669
7.624
7.666
47,149
+0.01(+0.17%)
Sep 03, 2004
7.611
7.653
7.586
7.653
58,005
+0.03(+0.34%)
Sep 02, 2004
7.644
7.657
7.589
7.628
100,502
-0.02(-0.21%)
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
.