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
)
15.37
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 9:44 AM EDT, May 22, 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 (%)
Mar 31, 2004
8.317
8.333
8.269
8.311
59,280
+0.01(+0.15%)
Mar 30, 2004
8.256
8.327
8.256
8.298
44,304
+0.04(+0.54%)
Mar 29, 2004
8.276
8.330
8.192
8.253
54,600
-0.03(-0.39%)
Mar 26, 2004
8.205
8.298
8.151
8.285
111,697
+0.10(+1.25%)
Mar 25, 2004
8.247
8.247
8.179
8.183
109,513
-0.02(-0.27%)
Mar 24, 2004
8.298
8.298
8.179
8.205
82,992
-0.07(-0.85%)
Mar 23, 2004
8.272
8.352
8.253
8.276
110,137
-0.02(-0.23%)
Mar 22, 2004
8.394
8.397
8.269
8.295
104,833
-0.13(-1.60%)
Mar 19, 2004
8.449
8.474
8.397
8.429
99,841
-0.04(-0.49%)
Mar 18, 2004
8.506
8.506
8.436
8.471
54,600
-0.01(-0.08%)
Mar 17, 2004
8.493
8.493
8.429
8.477
61,152
-0.03(-0.30%)
Mar 16, 2004
8.532
8.609
8.477
8.503
71,760
-0.03(-0.30%)
Mar 15, 2004
8.429
8.542
8.413
8.529
112,633
+0.12(+1.37%)
Mar 12, 2004
8.477
8.490
8.413
8.413
88,296
-0.03(-0.38%)
Mar 11, 2004
8.317
8.452
8.295
8.445
102,337
+0.10(+1.15%)
Mar 10, 2004
8.304
8.378
8.304
8.349
77,064
+0.02(+0.27%)
Mar 09, 2004
8.247
8.327
8.243
8.327
65,520
+0.03(+0.39%)
Mar 08, 2004
8.227
8.298
8.227
8.295
62,088
+0.04(+0.47%)
Mar 05, 2004
8.285
8.301
8.205
8.256
196,874
+0.00(+0.04%)
Mar 04, 2004
8.285
8.288
8.224
8.253
248,978
-0.02(-0.19%)
Mar 03, 2004
8.320
8.320
8.240
8.269
125,113
-0.03(-0.35%)
Mar 02, 2004
8.276
8.301
8.253
8.298
51,792
-0.01(-0.12%)
Mar 01, 2004
8.301
8.388
8.288
8.308
55,848
+0.02(+0.23%)
Feb 27, 2004
8.317
8.317
8.247
8.288
48,048
-0.02(-0.23%)
Feb 26, 2004
8.356
8.391
8.276
8.308
87,672
-0.07(-0.88%)
Feb 25, 2004
8.227
8.388
8.227
8.381
58,656
+0.14(+1.75%)
Feb 24, 2004
8.272
8.311
8.205
8.237
272,378
-0.04(-0.43%)
Feb 23, 2004
8.272
8.365
8.272
8.272
132,913
-0.03(-0.35%)
Feb 20, 2004
8.333
8.333
8.276
8.301
120,745
+0.01(+0.12%)
Feb 19, 2004
8.256
8.301
8.253
8.292
62,712
+0.02(+0.19%)
Feb 18, 2004
8.279
8.304
8.269
8.276
62,400
-0.04(-0.54%)
Feb 17, 2004
8.349
8.397
8.317
8.320
129,481
-0.03(-0.38%)
Feb 13, 2004
8.317
8.352
8.298
8.352
57,408
-0.00(-0.04%)
Feb 12, 2004
8.381
8.404
8.304
8.356
54,600
-0.03(-0.31%)
Feb 11, 2004
8.320
8.381
8.304
8.381
117,001
+0.00(+0.00%)
Feb 10, 2004
8.397
8.404
8.378
8.381
55,224
+0.00(+0.00%)
Feb 09, 2004
8.340
8.394
8.333
8.381
56,784
-0.00(-0.04%)
Feb 06, 2004
8.372
8.461
8.356
8.385
79,248
+0.02(+0.19%)
Feb 05, 2004
8.394
8.461
8.365
8.368
112,945
-0.04(-0.53%)
Feb 04, 2004
8.317
8.420
8.288
8.413
66,768
+0.12(+1.39%)
Feb 03, 2004
8.304
8.333
8.272
8.298
76,128
-0.06(-0.73%)
Feb 02, 2004
8.272
8.359
8.269
8.359
61,152
+0.09(+1.09%)
Jan 30, 2004
8.349
8.349
8.269
8.269
101,713
-0.06(-0.69%)
Jan 29, 2004
8.269
8.333
8.240
8.327
87,360
+0.09(+1.13%)
Jan 28, 2004
8.221
8.237
8.208
8.234
26,832
+0.03(+0.35%)
Jan 27, 2004
8.253
8.263
8.186
8.205
147,577
-0.06(-0.78%)
Jan 26, 2004
8.288
8.317
8.269
8.269
110,761
-0.02(-0.23%)
Jan 23, 2004
8.317
8.330
8.285
8.288
118,249
+0.00(+0.04%)
Jan 22, 2004
8.285
8.333
8.282
8.285
73,008
-0.04(-0.42%)
Jan 21, 2004
8.250
8.381
8.250
8.320
159,433
-0.06(-0.73%)
Jan 20, 2004
8.516
8.542
8.349
8.381
121,681
-0.10(-1.13%)
Jan 16, 2004
8.359
8.580
8.359
8.477
126,985
+0.12(+1.42%)
Jan 15, 2004
8.240
8.359
8.237
8.359
97,033
+0.15(+1.84%)
Jan 14, 2004
8.314
8.356
8.186
8.208
144,457
-0.06(-0.74%)
Jan 13, 2004
8.285
8.301
8.189
8.269
146,641
+0.03(+0.39%)
Jan 12, 2004
8.176
8.285
8.144
8.237
150,073
+0.03(+0.39%)
Jan 09, 2004
8.202
8.237
8.144
8.205
107,953
+0.05(+0.59%)
Jan 08, 2004
8.128
8.189
8.119
8.157
50,544
+0.01(+0.12%)
Jan 07, 2004
8.199
8.199
8.176
8.147
135,721
-0.03(-0.35%)
Jan 06, 2004
8.163
8.237
8.163
8.176
87,672
+0.03(+0.39%)
Jan 05, 2004
8.160
8.202
8.109
8.144
95,160
+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
.