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
7.816
7.864
7.784
7.784
83,769
-0.02(-0.25%)
Nov 29, 2004
7.848
7.868
7.797
7.803
66,705
-0.03(-0.37%)
Nov 26, 2004
7.861
7.861
7.816
7.832
35,058
+0.00(+0.04%)
Nov 24, 2004
7.832
7.852
7.774
7.829
69,807
+0.02(+0.29%)
Nov 23, 2004
7.842
7.881
7.774
7.806
104,866
+0.03(+0.33%)
Nov 22, 2004
7.790
7.790
7.726
7.781
142,407
+0.01(+0.12%)
Nov 19, 2004
7.784
7.839
7.723
7.771
134,961
-0.02(-0.25%)
Nov 18, 2004
7.861
7.864
7.736
7.790
104,866
-0.04(-0.53%)
Nov 17, 2004
7.897
7.900
7.826
7.832
94,317
-0.03(-0.41%)
Nov 16, 2004
7.884
7.910
7.864
7.864
90,284
+0.02(+0.25%)
Nov 15, 2004
7.729
7.852
7.710
7.845
103,625
+0.14(+1.76%)
Nov 12, 2004
7.703
7.736
7.665
7.710
103,005
+0.04(+0.46%)
Nov 11, 2004
7.700
7.732
7.671
7.674
62,982
+0.01(+0.08%)
Nov 10, 2004
7.687
7.732
7.668
7.668
55,846
+0.01(+0.08%)
Nov 09, 2004
7.768
7.768
7.574
7.661
130,307
-0.09(-1.16%)
Nov 08, 2004
7.864
7.864
7.723
7.752
178,707
-0.09(-1.15%)
Nov 05, 2004
7.942
7.942
7.774
7.842
141,787
-0.07(-0.90%)
Nov 04, 2004
7.945
7.968
7.897
7.913
103,625
+0.01(+0.12%)
Nov 03, 2004
7.871
7.945
7.871
7.903
34,128
+0.06(+0.78%)
Nov 02, 2004
7.897
7.913
7.806
7.842
100,212
-0.02(-0.21%)
Nov 01, 2004
7.881
7.929
7.852
7.858
40,333
+0.01(+0.12%)
Oct 29, 2004
7.897
7.897
7.790
7.848
74,461
-0.02(-0.25%)
Oct 28, 2004
7.810
7.871
7.787
7.868
30,094
+0.08(+1.03%)
Oct 27, 2004
7.861
7.881
7.787
7.787
52,123
-0.05(-0.62%)
Oct 26, 2004
7.800
7.861
7.768
7.835
48,089
+0.05(+0.70%)
Oct 25, 2004
7.800
7.810
7.768
7.781
76,943
-0.04(-0.49%)
Oct 22, 2004
7.794
7.848
7.774
7.819
46,228
+0.05(+0.62%)
Oct 21, 2004
7.826
7.829
7.771
7.771
80,046
-0.01(-0.17%)
Oct 20, 2004
7.810
7.816
7.768
7.784
123,171
-0.05(-0.66%)
Oct 19, 2004
7.813
7.842
7.806
7.835
83,458
+0.02(+0.29%)
Oct 18, 2004
7.784
7.832
7.774
7.813
104,866
+0.06(+0.79%)
Oct 15, 2004
7.736
7.774
7.719
7.752
96,489
+0.07(+0.88%)
Oct 14, 2004
7.655
7.736
7.655
7.684
105,176
+0.03(+0.38%)
Oct 13, 2004
7.626
7.661
7.623
7.655
50,882
+0.01(+0.13%)
Oct 12, 2004
7.623
7.652
7.607
7.645
57,087
+0.06(+0.76%)
Oct 11, 2004
7.649
7.649
7.578
7.587
83,458
-0.05(-0.59%)
Oct 08, 2004
7.639
7.665
7.623
7.632
54,605
-0.03(-0.42%)
Oct 07, 2004
7.626
7.700
7.594
7.665
105,487
+0.06(+0.81%)
Oct 06, 2004
7.616
7.655
7.594
7.603
89,353
+0.01(+0.17%)
Oct 05, 2004
7.613
7.649
7.587
7.590
105,487
+0.00(+0.00%)
Oct 04, 2004
7.620
7.694
7.590
7.590
71,979
-0.05(-0.59%)
Oct 01, 2004
7.610
7.694
7.568
7.636
93,697
+0.00(+0.00%)
Sep 30, 2004
7.655
7.655
7.590
7.636
80,046
+0.00(+0.04%)
Sep 29, 2004
7.623
7.674
7.603
7.632
142,407
+0.02(+0.21%)
Sep 28, 2004
7.620
7.639
7.607
7.616
87,802
-0.02(-0.25%)
Sep 27, 2004
7.607
7.671
7.607
7.636
66,705
+0.01(+0.17%)
Sep 24, 2004
7.658
7.668
7.623
7.623
51,502
-0.03(-0.34%)
Sep 23, 2004
7.739
7.768
7.649
7.649
75,392
-0.10(-1.29%)
Sep 22, 2004
7.794
7.848
7.736
7.748
66,084
-0.04(-0.50%)
Sep 21, 2004
7.800
7.832
7.748
7.787
46,848
-0.06(-0.74%)
Sep 20, 2004
7.877
7.897
7.790
7.845
63,602
-0.01(-0.08%)
Sep 17, 2004
7.752
7.877
7.736
7.852
147,682
+0.07(+0.87%)
Sep 16, 2004
7.784
7.864
7.687
7.784
111,071
-0.06(-0.74%)
Sep 15, 2004
7.784
7.842
7.736
7.842
47,469
+0.07(+0.95%)
Sep 14, 2004
7.745
7.800
7.736
7.768
38,782
+0.04(+0.50%)
Sep 13, 2004
7.642
7.729
7.642
7.729
53,984
+0.10(+1.35%)
Sep 10, 2004
7.668
7.716
7.613
7.626
40,023
-0.04(-0.55%)
Sep 09, 2004
7.623
7.668
7.623
7.668
31,956
+0.06(+0.81%)
Sep 08, 2004
7.665
7.668
7.594
7.607
85,941
-0.06(-0.76%)
Sep 07, 2004
7.642
7.668
7.623
7.665
47,158
+0.01(+0.17%)
Sep 03, 2004
7.610
7.652
7.584
7.652
58,017
+0.03(+0.34%)
Sep 02, 2004
7.642
7.655
7.587
7.626
100,523
-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
.