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
)
14.98
+0.10 (+0.67%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Aug 31, 2004
7.566
7.586
7.524
7.563
64,519
+0.03(+0.39%)
Aug 30, 2004
7.499
7.537
7.463
7.534
50,251
+0.02(+0.30%)
Aug 27, 2004
7.540
7.544
7.511
7.511
49,320
-0.01(-0.17%)
Aug 26, 2004
7.573
7.589
7.434
7.524
93,057
-0.04(-0.55%)
Aug 25, 2004
7.495
7.566
7.457
7.566
97,090
+0.09(+1.16%)
Aug 24, 2004
7.466
7.528
7.457
7.479
86,853
+0.00(+0.04%)
Aug 23, 2004
7.492
7.553
7.460
7.476
89,645
-0.03(-0.39%)
Aug 20, 2004
7.531
7.560
7.505
7.505
58,626
-0.08(-1.02%)
Aug 19, 2004
7.534
7.611
7.534
7.582
42,806
+0.03(+0.43%)
Aug 18, 2004
7.637
7.637
7.550
7.550
52,422
-0.10(-1.35%)
Aug 17, 2004
7.515
7.653
7.515
7.653
87,474
+0.11(+1.41%)
Aug 16, 2004
7.560
7.576
7.528
7.547
17,370
+0.00(+0.04%)
Aug 13, 2004
7.644
7.644
7.537
7.544
16,440
-0.10(-1.31%)
Aug 12, 2004
7.640
7.653
7.592
7.644
24,815
+0.02(+0.25%)
Aug 11, 2004
7.576
7.640
7.576
7.624
37,843
+0.03(+0.42%)
Aug 10, 2004
7.560
7.595
7.511
7.592
50,561
+0.03(+0.43%)
Aug 09, 2004
7.608
7.608
7.495
7.560
40,324
-0.07(-0.93%)
Aug 06, 2004
7.560
7.640
7.528
7.631
57,385
+0.09(+1.24%)
Aug 05, 2004
7.466
7.537
7.431
7.537
53,663
+0.05(+0.73%)
Aug 04, 2004
7.482
7.482
7.402
7.482
54,283
+0.02(+0.26%)
Aug 03, 2004
7.379
7.463
7.363
7.463
62,658
+0.09(+1.18%)
Aug 02, 2004
7.331
7.379
7.289
7.376
58,936
+0.06(+0.84%)
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%)
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
.