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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 31, 2006
6.408
6.408
6.314
6.359
72,599
-0.01(-0.10%)
Jul 28, 2006
6.350
6.401
6.327
6.366
70,428
+0.04(+0.56%)
Jul 27, 2006
6.395
6.395
6.308
6.330
53,053
+0.00(+0.00%)
Jul 26, 2006
6.388
6.388
6.317
6.330
48,399
-0.00(-0.05%)
Jul 25, 2006
6.408
6.408
6.282
6.333
76,633
+0.00(+0.00%)
Jul 24, 2006
6.330
6.359
6.269
6.333
53,674
+0.05(+0.77%)
Jul 21, 2006
6.285
6.301
6.253
6.285
42,815
+0.03(+0.52%)
Jul 20, 2006
6.279
6.279
6.208
6.253
62,982
-0.02(-0.31%)
Jul 19, 2006
6.269
6.279
6.243
6.272
59,258
+0.04(+0.67%)
Jul 18, 2006
6.259
6.266
6.221
6.230
56,776
-0.02(-0.36%)
Jul 17, 2006
6.279
6.279
6.237
6.253
44,676
+0.00(+0.00%)
Jul 14, 2006
6.275
6.275
6.230
6.253
40,643
+0.02(+0.36%)
Jul 13, 2006
6.240
6.240
6.198
6.230
83,769
+0.04(+0.57%)
Jul 12, 2006
6.198
6.211
6.176
6.195
32,266
+0.03(+0.42%)
Jul 11, 2006
6.195
6.195
6.166
6.169
38,471
+0.01(+0.16%)
Jul 10, 2006
6.188
6.195
6.159
6.159
40,023
+0.01(+0.16%)
Jul 07, 2006
6.172
6.201
6.150
6.150
26,371
-0.00(-0.05%)
Jul 06, 2006
6.221
6.221
6.124
6.153
63,292
-0.04(-0.57%)
Jul 05, 2006
6.246
6.259
6.176
6.188
22,648
-0.05(-0.83%)
Jul 03, 2006
6.195
6.256
6.195
6.240
27,612
+0.08(+1.26%)
Jun 30, 2006
6.172
6.182
6.076
6.163
129,066
+0.03(+0.53%)
Jun 29, 2006
6.150
6.169
6.104
6.130
34,748
+0.01(+0.16%)
Jun 28, 2006
6.156
6.188
6.121
6.121
57,397
-0.03(-0.47%)
Jun 27, 2006
6.253
6.284
6.124
6.150
105,797
-0.14(-2.25%)
Jun 26, 2006
6.269
6.292
6.253
6.292
53,674
+0.02(+0.26%)
Jun 23, 2006
6.308
6.314
6.275
6.275
152,335
-0.02(-0.31%)
Jun 22, 2006
6.324
6.327
6.292
6.295
68,566
-0.02(-0.31%)
Jun 21, 2006
6.314
6.330
6.285
6.314
59,879
-0.00(-0.05%)
Jun 20, 2006
6.356
6.369
6.317
6.317
86,561
-0.01(-0.20%)
Jun 19, 2006
6.350
6.366
6.330
6.330
42,505
-0.02(-0.30%)
Jun 16, 2006
6.388
6.391
6.343
6.350
88,733
-0.03(-0.40%)
Jun 15, 2006
6.340
6.385
6.340
6.375
26,682
+0.04(+0.56%)
Jun 14, 2006
6.372
6.372
6.330
6.340
78,184
-0.02(-0.35%)
Jun 13, 2006
6.350
6.366
6.340
6.362
46,228
+0.00(+0.00%)
Jun 12, 2006
6.398
6.398
6.340
6.362
43,125
+0.01(+0.20%)
Jun 09, 2006
6.366
6.366
6.333
6.350
20,787
+0.01(+0.10%)
Jun 08, 2006
6.372
6.404
6.337
6.343
47,469
-0.02(-0.25%)
Jun 07, 2006
6.362
6.398
6.359
6.359
93,076
+0.03(+0.41%)
Jun 06, 2006
6.382
6.382
6.333
6.333
144,889
-0.01(-0.10%)
Jun 05, 2006
6.388
6.414
6.340
6.340
42,505
-0.02(-0.35%)
Jun 02, 2006
6.356
6.398
6.356
6.362
145,510
+0.04(+0.56%)
Jun 01, 2006
6.311
6.379
6.311
6.327
112,623
+0.01(+0.15%)
May 31, 2006
6.246
6.333
6.246
6.317
106,417
+0.09(+1.40%)
May 30, 2006
6.246
6.263
6.230
6.230
49,330
-0.02(-0.26%)
May 26, 2006
6.253
6.301
6.243
6.246
60,499
+0.01(+0.21%)
May 25, 2006
6.237
6.272
6.230
6.234
37,541
-0.02(-0.26%)
May 24, 2006
6.237
6.282
6.234
6.250
60,189
+0.03(+0.47%)
May 23, 2006
6.227
6.237
6.205
6.221
64,533
+0.02(+0.31%)
May 22, 2006
6.221
6.250
6.195
6.201
42,505
-0.04(-0.62%)
May 19, 2006
6.263
6.263
6.240
6.240
32,266
+0.02(+0.31%)
May 18, 2006
6.259
6.259
6.208
6.221
80,976
+0.01(+0.10%)
May 17, 2006
6.269
6.269
6.214
6.214
51,502
-0.02(-0.36%)
May 16, 2006
6.288
6.288
6.234
6.237
57,087
+0.00(+0.05%)
May 15, 2006
6.285
6.285
6.234
6.234
45,917
+0.01(+0.10%)
May 12, 2006
6.285
6.285
6.205
6.227
39,712
-0.02(-0.36%)
May 11, 2006
6.263
6.263
6.250
6.250
54,605
-0.02(-0.26%)
May 10, 2006
6.259
6.266
6.237
6.266
43,435
+0.03(+0.47%)
May 09, 2006
6.221
6.246
6.214
6.237
40,953
-0.03(-0.51%)
May 08, 2006
6.240
6.269
6.201
6.269
45,297
+0.05(+0.78%)
May 05, 2006
6.237
6.237
6.205
6.221
28,543
+0.01(+0.16%)
May 04, 2006
6.214
6.234
6.208
6.211
36,299
-0.03(-0.41%)
May 03, 2006
6.295
6.295
6.237
6.237
46,848
-0.02(-0.36%)
May 02, 2006
6.292
6.292
6.259
6.259
53,364
-0.01(-0.10%)
May 01, 2006
6.308
6.327
6.266
6.266
92,766
-0.00(-0.05%)
Apr 28, 2006
6.237
6.304
6.221
6.269
116,656
+0.06(+0.99%)
Apr 27, 2006
6.221
6.221
6.185
6.208
83,148
+0.05(+0.73%)
Apr 26, 2006
6.188
6.195
6.163
6.163
50,882
-0.01(-0.16%)
Apr 25, 2006
6.333
6.359
6.172
6.172
76,012
-0.11(-1.79%)
Apr 24, 2006
6.259
6.301
6.237
6.285
54,915
+0.05(+0.83%)
Apr 21, 2006
6.217
6.259
6.217
6.234
80,046
+0.02(+0.36%)
Apr 20, 2006
6.240
6.259
6.211
6.211
30,715
+0.00(+0.05%)
Apr 19, 2006
6.253
6.263
6.208
6.208
76,633
-0.03(-0.52%)
Apr 18, 2006
6.195
6.253
6.188
6.240
79,735
+0.05(+0.73%)
Apr 17, 2006
6.156
6.198
6.147
6.195
93,697
+0.05(+0.89%)
Apr 13, 2006
6.156
6.185
6.140
6.140
39,402
-0.02(-0.26%)
Apr 12, 2006
6.188
6.208
6.140
6.156
78,184
-0.03(-0.52%)
Apr 11, 2006
6.269
6.272
6.188
6.188
69,187
-0.08(-1.29%)
Apr 10, 2006
6.350
6.350
6.269
6.269
49,020
-0.08(-1.27%)
Apr 07, 2006
6.369
6.369
6.350
6.350
34,128
-0.03(-0.40%)
Apr 06, 2006
6.382
6.404
6.366
6.375
102,694
-0.01(-0.15%)
Apr 05, 2006
6.420
6.420
6.382
6.385
34,748
-0.02(-0.30%)
Apr 04, 2006
6.382
6.414
6.366
6.404
78,184
+0.02(+0.30%)
Apr 03, 2006
6.382
6.443
6.382
6.385
35,058
+0.00(+0.00%)
Mar 31, 2006
6.414
6.446
6.372
6.385
56,156
+0.00(+0.00%)
Mar 30, 2006
6.401
6.424
6.382
6.385
98,661
-0.03(-0.45%)
Mar 29, 2006
6.462
6.462
6.414
6.414
106,107
-0.05(-0.80%)
Mar 28, 2006
6.533
6.533
6.462
6.466
129,687
-0.06(-0.94%)
Mar 27, 2006
6.504
6.575
6.504
6.527
79,425
+0.02(+0.25%)
Mar 24, 2006
6.504
6.524
6.466
6.511
98,351
-0.00(-0.05%)
Mar 23, 2006
6.527
6.527
6.495
6.514
60,189
+0.02(+0.30%)
Mar 22, 2006
6.443
6.508
6.430
6.495
171,882
+0.03(+0.50%)
Mar 21, 2006
6.450
6.491
6.450
6.462
43,435
+0.00(+0.00%)
Mar 20, 2006
6.420
6.462
6.420
6.462
46,228
+0.04(+0.65%)
Mar 17, 2006
6.456
6.466
6.420
6.420
59,879
-0.03(-0.40%)
Mar 16, 2006
6.417
6.479
6.417
6.446
50,882
+0.03(+0.45%)
Mar 15, 2006
6.414
6.443
6.395
6.417
57,707
+0.03(+0.45%)
Mar 14, 2006
6.366
6.404
6.353
6.388
60,189
+0.00(+0.05%)
Mar 13, 2006
6.366
6.414
6.366
6.385
52,123
+0.02(+0.30%)
Mar 10, 2006
6.404
6.414
6.366
6.366
85,010
-0.02(-0.25%)
Mar 09, 2006
6.385
6.446
6.382
6.382
136,202
-0.02(-0.30%)
Mar 08, 2006
6.450
6.450
6.398
6.401
270,853
-0.06(-0.90%)
Mar 07, 2006
6.514
6.514
6.388
6.459
301,258
-0.13(-2.00%)
Mar 06, 2006
6.688
6.733
6.591
6.591
130,617
-0.11(-1.68%)
Mar 03, 2006
6.698
6.727
6.698
6.704
47,158
-0.01(-0.10%)
Mar 02, 2006
6.688
6.717
6.688
6.711
45,917
+0.02(+0.29%)
Mar 01, 2006
6.672
6.730
6.672
6.691
66,705
+0.02(+0.34%)
Feb 28, 2006
6.701
6.720
6.662
6.669
66,705
-0.03(-0.48%)
Feb 27, 2006
6.656
6.701
6.656
6.701
53,364
+0.06(+0.92%)
Feb 24, 2006
6.640
6.678
6.640
6.640
54,294
-0.01(-0.19%)
Feb 23, 2006
6.649
6.685
6.617
6.653
49,951
+0.00(+0.00%)
Feb 22, 2006
6.640
6.656
6.607
6.653
46,228
+0.01(+0.19%)
Feb 21, 2006
6.624
6.653
6.607
6.640
91,215
+0.02(+0.24%)
Feb 17, 2006
6.624
6.649
6.611
6.624
75,702
+0.01(+0.15%)
Feb 16, 2006
6.640
6.655
6.607
6.614
69,497
-0.03(-0.48%)
Feb 15, 2006
6.614
6.649
6.611
6.646
49,951
+0.01(+0.15%)
Feb 14, 2006
6.624
6.646
6.614
6.636
74,461
-0.03(-0.48%)
Feb 13, 2006
6.672
6.688
6.607
6.669
59,569
-0.02(-0.34%)
Feb 10, 2006
6.720
6.720
6.691
6.691
14,892
+0.00(+0.05%)
Feb 09, 2006
6.682
6.714
6.682
6.688
42,194
+0.03(+0.39%)
Feb 08, 2006
6.624
6.685
6.604
6.662
60,810
+0.04(+0.53%)
Feb 07, 2006
6.614
6.633
6.607
6.627
56,466
-0.00(-0.05%)
Feb 06, 2006
6.582
6.633
6.582
6.630
69,807
+0.04(+0.59%)
Feb 03, 2006
6.578
6.620
6.572
6.591
59,258
-0.02(-0.24%)
Feb 02, 2006
6.575
6.607
6.562
6.607
44,987
+0.03(+0.39%)
Feb 01, 2006
6.588
6.620
6.556
6.582
45,297
-0.00(-0.05%)
Jan 31, 2006
6.575
6.607
6.559
6.585
91,525
+0.01(+0.10%)
Jan 30, 2006
6.569
6.604
6.559
6.578
85,010
+0.02(+0.25%)
Jan 27, 2006
6.572
6.578
6.559
6.562
32,576
+0.00(+0.00%)
Jan 26, 2006
6.572
6.588
6.559
6.562
67,015
+0.00(+0.00%)
Jan 25, 2006
6.598
6.617
6.559
6.562
80,666
-0.02(-0.29%)
Jan 24, 2006
6.575
6.611
6.562
6.582
57,397
+0.02(+0.25%)
Jan 23, 2006
6.559
6.588
6.546
6.566
60,189
+0.00(+0.05%)
Jan 20, 2006
6.562
6.595
6.559
6.562
54,915
-0.05(-0.68%)
Jan 19, 2006
6.575
6.624
6.575
6.607
76,323
+0.03(+0.44%)
Jan 18, 2006
6.517
6.578
6.517
6.578
118,828
+0.06(+0.89%)
Jan 17, 2006
6.495
6.524
6.462
6.520
61,430
+0.02(+0.25%)
Jan 13, 2006
6.479
6.527
6.479
6.504
93,387
-0.01(-0.15%)
Jan 12, 2006
6.479
6.514
6.462
6.514
112,623
+0.04(+0.60%)
Jan 11, 2006
6.433
6.482
6.433
6.475
65,464
+0.02(+0.30%)
Jan 10, 2006
6.385
6.456
6.382
6.456
69,187
+0.04(+0.65%)
Jan 09, 2006
6.417
6.430
6.379
6.414
71,048
+0.01(+0.10%)
Jan 06, 2006
6.398
6.420
6.385
6.408
68,876
+0.02(+0.30%)
Jan 05, 2006
6.330
6.401
6.330
6.388
130,617
+0.07(+1.07%)
Jan 04, 2006
6.253
6.333
6.253
6.321
86,561
+0.05(+0.72%)
Jan 03, 2006
6.205
6.279
6.188
6.275
123,792
+0.10(+1.62%)
Dec 30, 2005
6.208
6.246
6.163
6.176
240,448
-0.05(-0.83%)
Dec 29, 2005
6.259
6.266
6.205
6.227
268,682
-0.04(-0.67%)
Dec 28, 2005
6.246
6.272
6.237
6.269
107,969
+0.05(+0.72%)
Dec 27, 2005
6.217
6.269
6.201
6.224
209,112
+0.03(+0.47%)
Dec 23, 2005
6.188
6.214
6.172
6.195
134,961
+0.01(+0.21%)
Dec 22, 2005
6.124
6.201
6.092
6.182
242,620
+0.06(+1.05%)
Dec 21, 2005
6.140
6.140
6.092
6.118
217,179
+0.00(+0.00%)
Dec 20, 2005
6.098
6.124
6.066
6.118
215,938
-0.04(-0.63%)
Dec 19, 2005
6.092
6.169
6.079
6.156
187,394
+0.06(+1.06%)
Dec 16, 2005
6.111
6.111
6.059
6.092
137,753
-0.01(-0.21%)
Dec 15, 2005
6.018
6.111
5.998
6.105
305,912
+0.06(+1.07%)
Dec 14, 2005
6.108
6.118
6.014
6.040
274,266
-0.07(-1.11%)
Dec 13, 2005
6.221
6.221
6.076
6.108
240,138
-0.12(-1.92%)
Dec 12, 2005
6.253
6.253
6.208
6.227
110,761
-0.03(-0.51%)
Dec 09, 2005
6.269
6.285
6.221
6.259
194,530
+0.01(+0.15%)
Dec 08, 2005
6.292
6.314
6.240
6.250
90,284
-0.05(-0.87%)
Dec 07, 2005
6.333
6.343
6.243
6.304
142,717
-0.05(-0.71%)
Dec 06, 2005
6.414
6.414
6.340
6.350
62,982
-0.03(-0.51%)
Dec 05, 2005
6.369
6.411
6.337
6.382
76,012
+0.00(+0.00%)
Dec 02, 2005
6.388
6.414
6.366
6.382
102,384
+0.02(+0.25%)
Dec 01, 2005
6.366
6.427
6.356
6.366
96,179
+0.02(+0.25%)
Nov 30, 2005
6.408
6.420
6.337
6.350
68,566
-0.05(-0.81%)
Nov 29, 2005
6.414
6.437
6.366
6.401
78,184
-0.01(-0.20%)
Nov 28, 2005
6.433
6.469
6.414
6.414
133,410
-0.02(-0.35%)
Nov 25, 2005
6.446
6.472
6.437
6.437
20,787
-0.01(-0.15%)
Nov 23, 2005
6.388
6.462
6.333
6.446
118,207
+0.04(+0.65%)
Nov 22, 2005
6.382
6.414
6.327
6.404
112,623
+0.01(+0.10%)
Nov 21, 2005
6.382
6.414
6.372
6.398
134,030
-0.04(-0.65%)
Nov 18, 2005
6.430
6.501
6.427
6.440
80,976
+0.02(+0.35%)
Nov 17, 2005
6.508
6.508
6.417
6.417
94,628
-0.08(-1.19%)
Nov 16, 2005
6.575
6.578
6.479
6.495
94,938
-0.10(-1.47%)
Nov 15, 2005
6.575
6.624
6.575
6.591
84,699
+0.02(+0.25%)
Nov 14, 2005
6.591
6.624
6.559
6.575
68,256
-0.03(-0.49%)
Nov 11, 2005
6.620
6.624
6.543
6.607
50,571
+0.01(+0.10%)
Nov 10, 2005
6.620
6.624
6.601
6.601
68,256
+0.00(+0.00%)
Nov 09, 2005
6.624
6.656
6.595
6.601
42,815
-0.03(-0.44%)
Nov 08, 2005
6.672
6.672
6.572
6.630
71,358
-0.01(-0.19%)
Nov 07, 2005
6.678
6.678
6.640
6.643
50,571
-0.00(-0.05%)
Nov 04, 2005
6.694
6.704
6.614
6.646
42,194
-0.05(-0.77%)
Nov 03, 2005
6.624
6.701
6.614
6.697
62,051
+0.07(+1.11%)
Nov 02, 2005
6.691
6.711
6.607
6.624
59,879
-0.08(-1.15%)
Nov 01, 2005
6.607
6.736
6.607
6.701
89,664
+0.09(+1.32%)
Oct 31, 2005
6.633
6.636
6.607
6.614
28,233
+0.01(+0.10%)
Oct 28, 2005
6.636
6.636
6.607
6.607
58,638
-0.01(-0.10%)
Oct 27, 2005
6.672
6.720
6.578
6.614
56,466
-0.03(-0.39%)
Oct 26, 2005
6.636
6.669
6.591
6.640
84,079
+0.02(+0.24%)
Oct 25, 2005
6.591
6.624
6.578
6.624
55,225
+0.03(+0.49%)
Oct 24, 2005
6.591
6.624
6.517
6.591
66,084
+0.03(+0.49%)
Oct 21, 2005
6.472
6.569
6.472
6.559
94,007
+0.03(+0.49%)
Oct 20, 2005
6.527
6.559
6.469
6.527
73,841
-0.03(-0.44%)
Oct 19, 2005
6.553
6.569
6.514
6.556
116,035
+0.01(+0.20%)
Oct 18, 2005
6.527
6.611
6.517
6.543
62,361
+0.02(+0.25%)
Oct 17, 2005
6.607
6.607
6.514
6.527
67,015
-0.03(-0.39%)
Oct 14, 2005
6.549
6.585
6.543
6.553
62,982
-0.01(-0.15%)
Oct 13, 2005
6.675
6.688
6.562
6.562
103,315
-0.13(-1.93%)
Oct 12, 2005
6.620
6.694
6.591
6.691
74,151
+0.08(+1.27%)
Oct 11, 2005
6.656
6.656
6.546
6.607
119,448
-0.00(-0.05%)
Oct 10, 2005
6.678
6.752
6.566
6.611
199,184
-0.05(-0.68%)
Oct 07, 2005
6.691
6.698
6.643
6.656
58,948
-0.01(-0.10%)
Oct 06, 2005
6.733
6.736
6.659
6.662
92,146
-0.06(-0.86%)
Oct 05, 2005
6.736
6.823
6.688
6.720
70,117
-0.02(-0.24%)
Oct 04, 2005
6.720
6.736
6.688
6.736
31,956
+0.04(+0.58%)
Oct 03, 2005
6.682
6.849
6.675
6.698
67,015
+0.04(+0.63%)
Sep 30, 2005
6.672
6.727
6.591
6.655
188,015
-0.03(-0.44%)
Sep 29, 2005
6.785
6.785
6.633
6.685
210,974
-0.11(-1.61%)
Sep 28, 2005
6.904
6.904
6.736
6.794
123,482
-0.11(-1.59%)
Sep 27, 2005
6.985
6.994
6.904
6.904
53,984
-0.06(-0.88%)
Sep 26, 2005
7.010
7.075
6.965
6.965
75,082
-0.01(-0.18%)
Sep 23, 2005
6.978
6.994
6.946
6.978
60,499
+0.01(+0.09%)
Sep 22, 2005
6.997
6.997
6.914
6.972
262,166
-0.03(-0.46%)
Sep 21, 2005
7.001
7.043
6.994
7.004
161,643
-0.07(-0.96%)
Sep 20, 2005
7.088
7.088
7.043
7.072
54,915
+0.00(+0.00%)
Sep 19, 2005
7.062
7.123
7.043
7.072
55,846
-0.40(-5.35%)
Sep 16, 2005
7.126
7.471
7.471
7.471
71,358
+0.38(+5.32%)
Sep 15, 2005
7.136
7.139
7.091
7.094
60,499
-0.03(-0.41%)
Sep 14, 2005
7.120
7.178
7.120
7.123
76,943
-0.02(-0.32%)
Sep 13, 2005
7.181
7.191
7.110
7.146
75,082
-0.03(-0.36%)
Sep 12, 2005
7.197
7.239
7.171
7.171
54,605
+0.00(+0.00%)
Sep 09, 2005
7.117
7.197
7.113
7.171
85,630
+0.03(+0.45%)
Sep 08, 2005
7.104
7.149
7.084
7.139
63,602
+0.04(+0.54%)
Sep 07, 2005
7.081
7.101
7.062
7.101
98,351
-0.00(-0.05%)
Sep 06, 2005
7.081
7.120
7.065
7.104
48,399
+0.01(+0.09%)
Sep 02, 2005
7.091
7.123
7.059
7.097
48,710
+0.02(+0.23%)
Sep 01, 2005
7.139
7.149
7.059
7.081
83,458
-0.04(-0.59%)
Aug 31, 2005
7.091
7.123
7.043
7.123
92,456
+0.05(+0.78%)
Aug 30, 2005
7.059
7.068
7.043
7.068
52,433
+0.03(+0.37%)
Aug 29, 2005
7.014
7.055
6.991
7.043
75,702
+0.03(+0.37%)
Aug 26, 2005
7.020
7.043
7.010
7.017
54,294
-0.02(-0.23%)
Aug 25, 2005
7.068
7.072
7.026
7.033
56,466
-0.02(-0.32%)
Aug 24, 2005
7.081
7.084
7.036
7.055
58,328
-0.01(-0.14%)
Aug 23, 2005
7.017
7.065
7.014
7.065
58,948
+0.03(+0.41%)
Aug 22, 2005
7.004
7.036
7.001
7.036
50,571
-0.03(-0.37%)
Aug 19, 2005
7.049
7.062
7.014
7.062
90,594
+0.04(+0.50%)
Aug 18, 2005
7.017
7.049
7.014
7.026
84,079
-0.02(-0.23%)
Aug 17, 2005
7.043
7.043
6.985
7.043
79,735
+0.04(+0.60%)
Aug 16, 2005
6.985
7.010
6.965
7.001
56,156
+0.03(+0.46%)
Aug 15, 2005
7.052
7.052
6.936
6.968
83,769
-0.05(-0.73%)
Aug 12, 2005
7.001
7.023
6.946
7.020
80,666
+0.06(+0.83%)
Aug 11, 2005
6.985
6.985
6.907
6.962
85,010
+0.00(+0.05%)
Aug 10, 2005
6.891
6.978
6.891
6.959
67,015
+0.04(+0.51%)
Aug 09, 2005
6.988
6.988
6.888
6.923
50,261
-0.04(-0.60%)
Aug 08, 2005
7.030
7.030
6.962
6.965
80,976
-0.08(-1.14%)
Aug 05, 2005
7.113
7.113
7.014
7.046
63,292
-0.05(-0.77%)
Aug 04, 2005
7.130
7.133
7.091
7.101
98,971
-0.02(-0.27%)
Aug 03, 2005
7.117
7.123
7.094
7.120
55,846
+0.03(+0.36%)
Aug 02, 2005
7.104
7.133
7.094
7.094
35,058
-0.02(-0.32%)
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
.