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
)
15.30
+0.10 (+0.66%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2005
7.835
7.835
7.787
7.816
40,333
+0.00(+0.00%)
Jan 28, 2005
7.800
7.839
7.784
7.816
38,782
+0.02(+0.21%)
Jan 27, 2005
7.794
7.813
7.752
7.800
51,502
-0.01(-0.08%)
Jan 26, 2005
7.781
7.806
7.687
7.806
109,210
+0.04(+0.54%)
Jan 25, 2005
7.752
7.794
7.752
7.765
58,948
+0.02(+0.21%)
Jan 24, 2005
7.826
7.826
7.736
7.748
88,112
-0.09(-1.19%)
Jan 21, 2005
7.852
7.884
7.797
7.842
44,987
-0.01(-0.08%)
Jan 20, 2005
7.832
7.881
7.832
7.848
62,051
-0.06(-0.77%)
Jan 19, 2005
7.832
7.913
7.832
7.910
100,833
+0.07(+0.95%)
Jan 18, 2005
7.861
7.910
7.835
7.835
85,630
-0.07(-0.90%)
Jan 14, 2005
7.935
7.935
7.868
7.906
44,366
-0.01(-0.08%)
Jan 13, 2005
7.945
7.968
7.848
7.913
69,807
+0.00(+0.00%)
Jan 12, 2005
7.890
7.922
7.864
7.913
55,535
+0.05(+0.61%)
Jan 11, 2005
7.929
7.929
7.864
7.864
44,676
-0.04(-0.45%)
Jan 10, 2005
7.945
7.951
7.868
7.900
53,053
-0.02(-0.20%)
Jan 07, 2005
7.945
7.955
7.868
7.916
59,879
+0.00(+0.04%)
Jan 06, 2005
7.958
7.958
7.871
7.913
81,907
-0.01(-0.08%)
Jan 05, 2005
7.977
8.016
7.919
7.919
62,982
-0.07(-0.93%)
Jan 04, 2005
7.958
7.993
7.958
7.993
41,264
+0.02(+0.28%)
Jan 03, 2005
8.013
8.016
7.900
7.971
73,220
-0.02(-0.28%)
Dec 31, 2004
7.961
8.022
7.955
7.993
87,182
+0.04(+0.45%)
Dec 30, 2004
7.919
7.961
7.832
7.958
80,356
+0.07(+0.86%)
Dec 29, 2004
7.897
7.958
7.848
7.890
56,156
-0.00(-0.04%)
Dec 28, 2004
7.868
7.893
7.800
7.893
130,617
+0.05(+0.66%)
Dec 27, 2004
7.881
7.897
7.835
7.842
35,679
-0.01(-0.08%)
Dec 23, 2004
7.897
7.900
7.842
7.848
55,846
-0.00(-0.04%)
Dec 22, 2004
7.832
7.913
7.803
7.852
134,961
+0.02(+0.21%)
Dec 21, 2004
7.974
7.974
7.787
7.835
146,130
-0.16(-2.02%)
Dec 20, 2004
7.958
7.997
7.881
7.997
73,841
+0.04(+0.49%)
Dec 17, 2004
7.977
8.029
7.897
7.958
89,043
+0.00(+0.04%)
Dec 16, 2004
8.022
8.029
7.935
7.955
129,687
-0.07(-0.84%)
Dec 15, 2004
7.987
8.042
7.987
8.022
108,279
+0.06(+0.77%)
Dec 14, 2004
7.958
7.990
7.839
7.961
138,994
+0.04(+0.45%)
Dec 13, 2004
7.861
7.935
7.861
7.926
88,423
+0.06(+0.82%)
Dec 10, 2004
7.794
7.861
7.752
7.861
58,948
+0.09(+1.20%)
Dec 09, 2004
7.816
7.852
7.752
7.768
74,151
-0.05(-0.66%)
Dec 08, 2004
7.826
7.832
7.797
7.819
65,153
+0.01(+0.12%)
Dec 07, 2004
7.810
7.826
7.768
7.810
70,738
+0.03(+0.33%)
Dec 06, 2004
7.813
7.819
7.768
7.784
109,210
-0.03(-0.37%)
Dec 03, 2004
7.813
7.829
7.755
7.813
78,184
+0.03(+0.41%)
Dec 02, 2004
7.864
7.897
7.771
7.781
55,535
-0.07(-0.94%)
Dec 01, 2004
7.816
7.855
7.810
7.855
71,669
+0.07(+0.91%)
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%)
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
.