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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004
7.915
7.976
7.909
7.947
87,691
+0.04(+0.45%)
Dec 30, 2004
7.873
7.915
7.787
7.912
80,825
+0.07(+0.86%)
Dec 29, 2004
7.851
7.912
7.803
7.844
56,484
-0.00(-0.04%)
Dec 28, 2004
7.822
7.848
7.755
7.848
131,380
+0.05(+0.66%)
Dec 27, 2004
7.835
7.851
7.790
7.796
35,887
-0.01(-0.08%)
Dec 23, 2004
7.851
7.854
7.796
7.803
56,172
-0.00(-0.04%)
Dec 22, 2004
7.787
7.867
7.758
7.806
135,749
+0.02(+0.21%)
Dec 21, 2004
7.928
7.928
7.742
7.790
146,984
-0.16(-2.02%)
Dec 20, 2004
7.912
7.950
7.835
7.950
74,272
+0.04(+0.49%)
Dec 17, 2004
7.931
7.982
7.851
7.912
89,563
+0.00(+0.04%)
Dec 16, 2004
7.976
7.982
7.889
7.909
130,444
-0.07(-0.84%)
Dec 15, 2004
7.941
7.995
7.941
7.976
108,911
+0.06(+0.77%)
Dec 14, 2004
7.912
7.944
7.793
7.915
139,806
+0.04(+0.45%)
Dec 13, 2004
7.816
7.889
7.816
7.880
88,939
+0.06(+0.82%)
Dec 10, 2004
7.748
7.816
7.707
7.816
59,292
+0.09(+1.20%)
Dec 09, 2004
7.771
7.806
7.707
7.723
74,584
-0.05(-0.66%)
Dec 08, 2004
7.780
7.787
7.752
7.774
65,534
+0.01(+0.12%)
Dec 07, 2004
7.764
7.780
7.723
7.764
71,151
+0.03(+0.33%)
Dec 06, 2004
7.768
7.774
7.723
7.739
109,848
-0.03(-0.37%)
Dec 03, 2004
7.768
7.784
7.710
7.768
78,641
+0.03(+0.41%)
Dec 02, 2004
7.819
7.851
7.726
7.735
55,860
-0.07(-0.94%)
Dec 01, 2004
7.771
7.809
7.764
7.809
72,087
+0.07(+0.91%)
Nov 30, 2004
7.771
7.819
7.739
7.739
84,258
-0.02(-0.25%)
Nov 29, 2004
7.803
7.822
7.752
7.758
67,094
-0.03(-0.37%)
Nov 26, 2004
7.816
7.816
7.771
7.787
35,263
+0.00(+0.04%)
Nov 24, 2004
7.787
7.806
7.729
7.784
70,215
+0.02(+0.29%)
Nov 23, 2004
7.796
7.835
7.729
7.761
105,479
+0.03(+0.33%)
Nov 22, 2004
7.745
7.745
7.681
7.735
143,239
+0.01(+0.12%)
Nov 19, 2004
7.739
7.793
7.678
7.726
135,749
-0.02(-0.25%)
Nov 18, 2004
7.816
7.819
7.691
7.745
105,479
-0.04(-0.54%)
Nov 17, 2004
7.851
7.854
7.780
7.787
94,868
-0.03(-0.41%)
Nov 16, 2004
7.838
7.864
7.819
7.819
90,811
+0.02(+0.25%)
Nov 15, 2004
7.684
7.806
7.665
7.800
104,230
+0.13(+1.76%)
Nov 12, 2004
7.659
7.691
7.620
7.665
103,606
+0.04(+0.46%)
Nov 11, 2004
7.655
7.687
7.627
7.630
63,349
+0.01(+0.08%)
Nov 10, 2004
7.643
7.687
7.623
7.623
56,172
+0.01(+0.08%)
Nov 09, 2004
7.723
7.723
7.530
7.617
131,068
-0.09(-1.16%)
Nov 08, 2004
7.819
7.819
7.678
7.707
179,751
-0.09(-1.15%)
Nov 05, 2004
7.896
7.896
7.729
7.796
142,615
-0.07(-0.90%)
Nov 04, 2004
7.899
7.921
7.851
7.867
104,230
+0.01(+0.12%)
Nov 03, 2004
7.825
7.899
7.825
7.857
34,327
+0.06(+0.78%)
Nov 02, 2004
7.851
7.867
7.761
7.796
100,798
-0.02(-0.21%)
Nov 01, 2004
7.835
7.883
7.806
7.812
40,568
+0.01(+0.12%)
Oct 29, 2004
7.851
7.851
7.745
7.803
74,896
-0.02(-0.25%)
Oct 28, 2004
7.764
7.825
7.742
7.822
30,270
+0.08(+1.03%)
Oct 27, 2004
7.816
7.835
7.742
7.742
52,427
-0.05(-0.62%)
Oct 26, 2004
7.755
7.816
7.723
7.790
48,370
+0.05(+0.70%)
Oct 25, 2004
7.755
7.764
7.723
7.735
77,392
-0.04(-0.49%)
Oct 22, 2004
7.748
7.803
7.729
7.774
46,498
+0.05(+0.62%)
Oct 21, 2004
7.780
7.784
7.726
7.726
80,513
-0.01(-0.17%)
Oct 20, 2004
7.764
7.771
7.723
7.739
123,891
-0.05(-0.66%)
Oct 19, 2004
7.768
7.796
7.761
7.790
83,946
+0.02(+0.29%)
Oct 18, 2004
7.739
7.787
7.729
7.768
105,479
+0.06(+0.79%)
Oct 15, 2004
7.691
7.729
7.675
7.707
97,053
+0.07(+0.88%)
Oct 14, 2004
7.611
7.691
7.611
7.639
105,791
+0.03(+0.38%)
Oct 13, 2004
7.582
7.617
7.578
7.611
51,179
+0.01(+0.13%)
Oct 12, 2004
7.578
7.607
7.562
7.601
57,420
+0.06(+0.76%)
Oct 11, 2004
7.604
7.604
7.534
7.543
83,946
-0.04(-0.59%)
Oct 08, 2004
7.594
7.620
7.578
7.588
54,924
-0.03(-0.42%)
Oct 07, 2004
7.582
7.655
7.550
7.620
106,103
+0.06(+0.81%)
Oct 06, 2004
7.572
7.611
7.550
7.559
89,875
+0.01(+0.17%)
Oct 05, 2004
7.569
7.604
7.543
7.546
106,103
+0.00(+0.00%)
Oct 04, 2004
7.575
7.649
7.546
7.546
72,399
-0.04(-0.59%)
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
.