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
)
14.95
+0.07 (+0.50%)
Streaming Delayed Price
Updated: 12:48 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 (%)
May 28, 2004
7.479
7.573
7.415
7.573
58,626
+0.14(+1.91%)
May 27, 2004
7.337
7.460
7.337
7.431
49,010
+0.07(+1.01%)
May 26, 2004
7.376
7.392
7.308
7.357
60,797
-0.02(-0.22%)
May 25, 2004
7.247
7.376
7.247
7.373
68,242
+0.09(+1.28%)
May 24, 2004
7.254
7.318
7.254
7.279
93,057
+0.00(+0.00%)
May 21, 2004
7.205
7.302
7.205
7.279
97,710
-0.01(-0.09%)
May 20, 2004
7.286
7.324
7.254
7.286
44,357
-0.03(-0.40%)
May 19, 2004
7.254
7.324
7.254
7.315
48,079
+0.00(+0.00%)
May 18, 2004
7.257
7.334
7.179
7.315
58,936
+0.10(+1.34%)
May 17, 2004
7.286
7.302
7.179
7.218
62,658
-0.05(-0.62%)
May 14, 2004
7.157
7.263
7.141
7.263
80,649
+0.17(+2.36%)
May 13, 2004
7.050
7.112
7.021
7.096
90,886
+0.07(+1.06%)
May 12, 2004
6.996
7.092
6.947
7.021
179,601
-0.01(-0.18%)
May 11, 2004
6.963
7.044
6.925
7.034
285,686
+0.02(+0.32%)
May 10, 2004
6.996
7.096
6.870
7.012
206,277
+0.00(+0.00%)
May 07, 2004
7.447
7.447
6.947
7.012
315,465
-0.45(-6.05%)
May 06, 2004
7.640
7.640
7.431
7.463
79,719
-0.13(-1.74%)
May 05, 2004
7.576
7.640
7.476
7.595
103,604
-0.05(-0.59%)
May 04, 2004
7.705
7.721
7.640
7.640
42,186
-0.06(-0.84%)
May 03, 2004
7.476
7.721
7.476
7.705
83,751
+0.21(+2.84%)
Apr 30, 2004
7.492
7.492
7.399
7.492
131,831
+0.02(+0.22%)
Apr 29, 2004
7.431
7.540
7.415
7.476
119,423
+0.03(+0.39%)
Apr 28, 2004
7.463
7.466
7.415
7.447
194,180
+0.00(+0.00%)
Apr 27, 2004
7.621
7.621
7.350
7.447
227,680
-0.17(-2.28%)
Apr 26, 2004
7.802
7.802
7.602
7.621
109,187
-0.15(-1.91%)
Apr 23, 2004
7.882
7.882
7.673
7.769
84,061
-0.06(-0.82%)
Apr 22, 2004
7.802
7.882
7.773
7.834
42,186
+0.00(+0.00%)
Apr 21, 2004
7.850
7.898
7.750
7.834
101,742
-0.05(-0.65%)
Apr 20, 2004
7.834
7.889
7.769
7.885
113,219
+0.00(+0.00%)
Apr 19, 2004
7.966
8.024
7.866
7.885
80,339
-0.05(-0.57%)
Apr 16, 2004
7.737
7.947
7.737
7.931
105,775
+0.08(+1.07%)
Apr 15, 2004
7.882
7.943
7.756
7.847
154,785
-0.03(-0.33%)
Apr 14, 2004
7.995
8.089
7.863
7.873
168,123
-0.27(-3.29%)
Apr 13, 2004
8.253
8.253
8.111
8.140
54,283
-0.11(-1.29%)
Apr 12, 2004
8.172
8.247
8.156
8.247
37,843
+0.06(+0.71%)
Apr 08, 2004
8.182
8.188
8.095
8.188
59,246
-0.01(-0.08%)
Apr 07, 2004
8.253
8.285
8.172
8.195
62,348
-0.03(-0.31%)
Apr 06, 2004
8.292
8.292
8.092
8.221
137,104
-0.05(-0.58%)
Apr 05, 2004
8.443
8.463
8.259
8.269
158,197
-0.17(-2.02%)
Apr 02, 2004
8.456
8.456
8.398
8.440
62,658
+0.02(+0.19%)
Apr 01, 2004
8.334
8.430
8.334
8.424
72,895
+0.06(+0.77%)
Mar 31, 2004
8.366
8.382
8.317
8.359
58,936
+0.01(+0.15%)
Mar 30, 2004
8.305
8.375
8.305
8.346
44,047
+0.05(+0.54%)
Mar 29, 2004
8.324
8.379
8.240
8.301
54,283
-0.03(-0.39%)
Mar 26, 2004
8.253
8.346
8.198
8.334
111,048
+0.10(+1.25%)
Mar 25, 2004
8.295
8.295
8.227
8.230
108,877
-0.02(-0.27%)
Mar 24, 2004
8.346
8.346
8.227
8.253
82,511
-0.07(-0.85%)
Mar 23, 2004
8.321
8.401
8.301
8.324
109,497
-0.02(-0.23%)
Mar 22, 2004
8.443
8.446
8.317
8.343
104,224
-0.14(-1.60%)
Mar 19, 2004
8.498
8.524
8.446
8.479
99,261
-0.04(-0.49%)
Mar 18, 2004
8.556
8.556
8.485
8.521
54,283
-0.01(-0.08%)
Mar 17, 2004
8.543
8.543
8.479
8.527
60,797
-0.03(-0.30%)
Mar 16, 2004
8.582
8.659
8.527
8.553
71,344
-0.03(-0.30%)
Mar 15, 2004
8.479
8.591
8.463
8.579
111,979
+0.12(+1.37%)
Mar 12, 2004
8.527
8.540
8.463
8.463
87,784
-0.03(-0.38%)
Mar 11, 2004
8.366
8.501
8.343
8.495
101,742
+0.10(+1.15%)
Mar 10, 2004
8.353
8.427
8.353
8.398
76,617
+0.02(+0.27%)
Mar 09, 2004
8.295
8.375
8.292
8.375
65,140
+0.03(+0.39%)
Mar 08, 2004
8.276
8.346
8.276
8.343
61,728
+0.04(+0.47%)
Mar 05, 2004
8.334
8.350
8.253
8.305
195,731
+0.00(+0.04%)
Mar 04, 2004
8.334
8.337
8.272
8.301
247,533
-0.02(-0.19%)
Mar 03, 2004
8.369
8.369
8.288
8.317
124,386
-0.03(-0.35%)
Mar 02, 2004
8.324
8.350
8.301
8.346
51,491
-0.01(-0.12%)
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
.