Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.43 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.029 7.035 6.981 7.013 35,568 -0.01(-0.09%)
May 27, 2005 6.917 7.045 6.917 7.019 102,025 +0.07(+1.06%)
May 26, 2005 6.897 6.952 6.885 6.945 39,936 +0.03(+0.42%)
May 25, 2005 6.929 6.955 6.897 6.917 73,008 -0.01(-0.09%)
May 24, 2005 7.003 7.003 6.917 6.923 124,489 -0.04(-0.51%)
May 23, 2005 6.987 6.987 6.949 6.958 38,688 -0.02(-0.32%)
May 20, 2005 7.016 7.016 6.981 6.981 43,056 -0.05(-0.77%)
May 19, 2005 7.080 7.083 7.003 7.035 72,384 -0.00(-0.05%)
May 18, 2005 7.019 7.058 6.990 7.038 67,392 +0.05(+0.73%)
May 17, 2005 7.016 7.032 6.987 6.987 68,328 -0.03(-0.41%)
May 16, 2005 6.961 7.016 6.939 7.016 82,680 +0.08(+1.20%)
May 13, 2005 6.897 6.945 6.897 6.933 39,936 +0.01(+0.14%)
May 12, 2005 6.913 6.945 6.907 6.923 54,912 +0.00(+0.00%)
May 11, 2005 6.961 6.965 6.907 6.923 73,944 -0.02(-0.32%)
May 10, 2005 6.949 6.971 6.929 6.945 35,880 +0.01(+0.09%)
May 09, 2005 6.952 6.958 6.939 6.939 17,160 +0.01(+0.19%)
May 06, 2005 6.968 6.968 6.907 6.926 69,888 -0.04(-0.60%)
May 05, 2005 6.977 6.984 6.926 6.968 62,088 +0.02(+0.32%)
May 04, 2005 6.939 6.968 6.929 6.946 39,936 -0.00(-0.04%)
May 03, 2005 6.926 6.965 6.910 6.949 47,736 +0.00(+0.05%)
May 02, 2005 6.920 6.945 6.881 6.945 67,080 +0.04(+0.56%)
Apr 29, 2005 6.814 6.923 6.814 6.907 88,920 +0.06(+0.89%)
Apr 28, 2005 6.827 6.852 6.798 6.846 59,904 +0.04(+0.52%)
Apr 27, 2005 6.827 6.856 6.811 6.811 108,265 -0.05(-0.70%)
Apr 26, 2005 6.885 6.885 6.827 6.859 79,560 +0.01(+0.19%)
Apr 25, 2005 6.875 6.885 6.814 6.846 70,824 +0.00(+0.05%)
Apr 22, 2005 6.901 6.913 6.843 6.843 85,176 -0.06(-0.84%)
Apr 21, 2005 6.836 6.917 6.836 6.901 54,600 +0.04(+0.51%)
Apr 20, 2005 6.888 6.888 6.814 6.865 69,576 -0.05(-0.74%)
Apr 19, 2005 6.875 6.926 6.875 6.917 34,008 +0.05(+0.75%)
Apr 18, 2005 6.849 6.901 6.836 6.865 51,480 +0.04(+0.66%)
Apr 15, 2005 6.907 6.923 6.811 6.820 93,912 -0.07(-0.98%)
Apr 14, 2005 6.862 6.891 6.859 6.888 72,072 +0.02(+0.23%)
Apr 13, 2005 6.820 6.872 6.811 6.872 70,200 +0.05(+0.75%)
Apr 12, 2005 6.827 6.891 6.805 6.820 141,961 +0.01(+0.19%)
Apr 11, 2005 6.856 6.856 6.763 6.808 69,264 -0.05(-0.70%)
Apr 08, 2005 6.904 6.904 6.846 6.856 23,400 -0.02(-0.23%)
Apr 07, 2005 6.907 6.907 6.843 6.872 68,640 -0.00(-0.05%)
Apr 06, 2005 6.862 6.891 6.843 6.875 55,848 +0.03(+0.47%)
Apr 05, 2005 6.891 6.919 6.843 6.843 51,168 -0.03(-0.37%)
Apr 04, 2005 6.907 6.907 6.865 6.869 81,744 -0.07(-1.02%)
Apr 01, 2005 6.897 7.013 6.897 6.939 145,081 +0.05(+0.79%)
Mar 31, 2005 6.846 6.888 6.811 6.885 62,400 +0.04(+0.61%)
Mar 30, 2005 6.817 6.859 6.753 6.843 119,809 -0.02(-0.33%)
Mar 29, 2005 6.869 6.881 6.827 6.865 82,680 -0.00(-0.05%)
Mar 28, 2005 6.859 6.929 6.840 6.869 103,897 +0.00(+0.05%)
Mar 24, 2005 6.843 6.891 6.833 6.865 141,337 +0.02(+0.33%)
Mar 23, 2005 6.862 6.878 6.795 6.843 178,153 -0.05(-0.74%)
Mar 22, 2005 6.990 6.994 6.894 6.894 147,889 -0.16(-2.32%)
Mar 21, 2005 7.147 7.147 7.054 7.058 86,424 -0.11(-1.52%)
Mar 18, 2005 7.211 7.253 7.147 7.167 83,304 -0.06(-0.84%)
Mar 17, 2005 7.208 7.234 7.074 7.227 178,777 +0.01(+0.09%)
Mar 16, 2005 7.352 7.352 7.215 7.221 79,560 -0.13(-1.83%)
Mar 15, 2005 7.420 7.449 7.356 7.356 66,144 -0.06(-0.86%)
Mar 14, 2005 7.503 7.538 7.404 7.420 91,416 -0.06(-0.86%)
Mar 11, 2005 7.529 7.529 7.455 7.484 68,016 -0.03(-0.38%)
Mar 10, 2005 7.532 7.532 7.468 7.513 100,777 -0.03(-0.42%)
Mar 09, 2005 7.602 7.602 7.494 7.545 69,576 -0.05(-0.63%)
Mar 08, 2005 7.596 7.615 7.580 7.593 66,768 +0.01(+0.17%)
Mar 07, 2005 7.551 7.593 7.548 7.580 81,120 -0.00(-0.04%)
Mar 04, 2005 7.577 7.596 7.535 7.583 95,472 +0.01(+0.13%)
Mar 03, 2005 7.599 7.612 7.570 7.574 74,568 -0.03(-0.34%)
Mar 02, 2005 7.570 7.615 7.570 7.599 63,648 +0.00(+0.04%)
Mar 01, 2005 7.548 7.660 7.548 7.596 108,889 +0.05(+0.68%)
Feb 28, 2005 7.606 7.606 7.522 7.545 131,665 -0.03(-0.38%)
Feb 25, 2005 7.522 7.606 7.522 7.574 61,776 +0.03(+0.34%)
Feb 24, 2005 7.484 7.564 7.484 7.548 60,528 +0.03(+0.38%)
Feb 23, 2005 7.558 7.577 7.455 7.519 127,297 -0.02(-0.30%)
Feb 22, 2005 7.612 7.631 7.506 7.542 146,329 -0.07(-0.93%)
Feb 18, 2005 7.795 7.795 7.599 7.612 228,074 -0.20(-2.54%)
Feb 17, 2005 7.827 7.849 7.779 7.811 77,376 +0.02(+0.21%)
Feb 16, 2005 7.885 7.894 7.795 7.795 73,008 -0.11(-1.42%)
Feb 15, 2005 7.885 7.945 7.849 7.907 64,272 +0.01(+0.16%)
Feb 14, 2005 7.859 7.901 7.836 7.894 79,872 +0.05(+0.70%)
Feb 11, 2005 7.836 7.913 7.836 7.840 64,584 -0.01(-0.12%)
Feb 10, 2005 7.859 7.891 7.804 7.849 68,016 -0.01(-0.08%)
Feb 09, 2005 7.836 7.869 7.804 7.856 69,888 -0.01(-0.08%)
Feb 08, 2005 7.885 7.913 7.824 7.862 111,697 -0.03(-0.33%)
Feb 07, 2005 7.910 7.933 7.875 7.888 73,632 -0.04(-0.53%)
Feb 04, 2005 7.904 7.933 7.856 7.929 57,720 +0.04(+0.53%)
Feb 03, 2005 7.852 7.904 7.852 7.888 28,392 +0.03(+0.37%)
Feb 02, 2005 7.792 7.859 7.792 7.859 78,312 +0.05(+0.66%)
Feb 01, 2005 7.763 7.820 7.763 7.808 51,168 +0.04(+0.45%)
Jan 31, 2005 7.792 7.792 7.744 7.772 40,560 +0.00(+0.00%)
Jan 28, 2005 7.756 7.795 7.740 7.772 39,000 +0.02(+0.21%)
Jan 27, 2005 7.750 7.769 7.708 7.756 51,792 -0.01(-0.08%)
Jan 26, 2005 7.737 7.763 7.644 7.763 109,825 +0.04(+0.54%)
Jan 25, 2005 7.708 7.750 7.708 7.721 59,280 +0.02(+0.21%)
Jan 24, 2005 7.782 7.782 7.692 7.705 88,608 -0.09(-1.19%)
Jan 21, 2005 7.808 7.840 7.753 7.798 45,240 -0.01(-0.08%)
Jan 20, 2005 7.788 7.836 7.788 7.804 62,400 -0.06(-0.77%)
Jan 19, 2005 7.788 7.869 7.788 7.865 101,401 +0.07(+0.95%)
Jan 18, 2005 7.817 7.865 7.792 7.792 86,112 -0.07(-0.90%)
Jan 14, 2005 7.891 7.891 7.824 7.862 44,616 -0.01(-0.08%)
Jan 13, 2005 7.901 7.923 7.804 7.869 70,200 +0.00(+0.00%)
Jan 12, 2005 7.846 7.878 7.820 7.869 55,848 +0.05(+0.61%)
Jan 11, 2005 7.885 7.885 7.820 7.820 44,928 -0.04(-0.45%)
Jan 10, 2005 7.901 7.907 7.824 7.856 53,352 -0.02(-0.20%)
Jan 07, 2005 7.901 7.910 7.824 7.872 60,216 +0.00(+0.04%)
Jan 06, 2005 7.913 7.913 7.827 7.869 82,368 -0.01(-0.08%)
Jan 05, 2005 7.933 7.971 7.875 7.875 63,336 -0.07(-0.93%)
Jan 04, 2005 7.913 7.949 7.913 7.949 41,496 +0.02(+0.28%)
Jan 03, 2005 7.968 7.971 7.856 7.926 73,632 -0.02(-0.28%)
Dec 31, 2004 7.917 7.977 7.910 7.949 87,672 +0.04(+0.45%)
Dec 30, 2004 7.875 7.917 7.788 7.913 80,808 +0.07(+0.86%)
Dec 29, 2004 7.852 7.913 7.804 7.846 56,472 -0.00(-0.04%)
Dec 28, 2004 7.824 7.849 7.756 7.849 131,353 +0.05(+0.66%)
Dec 27, 2004 7.836 7.852 7.792 7.798 35,880 -0.01(-0.08%)
Dec 23, 2004 7.852 7.856 7.798 7.804 56,160 -0.00(-0.04%)
Dec 22, 2004 7.788 7.869 7.760 7.808 135,721 +0.02(+0.21%)
Dec 21, 2004 7.929 7.929 7.744 7.792 146,953 -0.16(-2.02%)
Dec 20, 2004 7.913 7.952 7.836 7.952 74,256 +0.04(+0.49%)
Dec 17, 2004 7.933 7.984 7.852 7.913 89,544 +0.00(+0.04%)
Dec 16, 2004 7.977 7.984 7.891 7.910 130,417 -0.07(-0.84%)
Dec 15, 2004 7.942 7.997 7.942 7.977 108,889 +0.06(+0.77%)
Dec 14, 2004 7.913 7.945 7.795 7.917 139,777 +0.04(+0.45%)
Dec 13, 2004 7.817 7.891 7.817 7.881 88,920 +0.06(+0.82%)
Dec 10, 2004 7.750 7.817 7.708 7.817 59,280 +0.09(+1.20%)
Dec 09, 2004 7.772 7.808 7.708 7.724 74,568 -0.05(-0.66%)
Dec 08, 2004 7.782 7.788 7.753 7.776 65,520 +0.01(+0.12%)
Dec 07, 2004 7.766 7.782 7.724 7.766 71,136 +0.03(+0.33%)
Dec 06, 2004 7.769 7.776 7.724 7.740 109,825 -0.03(-0.37%)
Dec 03, 2004 7.769 7.785 7.711 7.769 78,624 +0.03(+0.41%)
Dec 02, 2004 7.820 7.852 7.727 7.737 55,848 -0.07(-0.94%)
Dec 01, 2004 7.772 7.811 7.766 7.811 72,072 +0.07(+0.91%)
Nov 30, 2004 7.772 7.820 7.740 7.740 84,240 -0.02(-0.25%)
Nov 29, 2004 7.804 7.824 7.753 7.760 67,080 -0.03(-0.37%)
Nov 26, 2004 7.817 7.817 7.772 7.788 35,256 +0.00(+0.04%)
Nov 24, 2004 7.788 7.808 7.731 7.785 70,200 +0.02(+0.29%)
Nov 23, 2004 7.798 7.836 7.731 7.763 105,457 +0.03(+0.33%)
Nov 22, 2004 7.747 7.747 7.683 7.737 143,209 +0.01(+0.12%)
Nov 19, 2004 7.740 7.795 7.679 7.727 135,721 -0.02(-0.25%)
Nov 18, 2004 7.817 7.820 7.692 7.747 105,457 -0.04(-0.53%)
Nov 17, 2004 7.852 7.856 7.782 7.788 94,848 -0.03(-0.41%)
Nov 16, 2004 7.840 7.865 7.820 7.820 90,792 +0.02(+0.25%)
Nov 15, 2004 7.686 7.808 7.667 7.801 104,209 +0.13(+1.76%)
Nov 12, 2004 7.660 7.692 7.622 7.667 103,585 +0.04(+0.46%)
Nov 11, 2004 7.657 7.689 7.628 7.631 63,336 +0.01(+0.08%)
Nov 10, 2004 7.644 7.689 7.625 7.625 56,160 +0.01(+0.08%)
Nov 09, 2004 7.724 7.724 7.532 7.619 131,041 -0.09(-1.16%)
Nov 08, 2004 7.820 7.820 7.679 7.708 179,713 -0.09(-1.15%)
Nov 05, 2004 7.897 7.897 7.731 7.798 142,585 -0.07(-0.90%)
Nov 04, 2004 7.901 7.923 7.852 7.869 104,209 +0.01(+0.12%)
Nov 03, 2004 7.827 7.901 7.827 7.859 34,320 +0.06(+0.78%)
Nov 02, 2004 7.852 7.869 7.763 7.798 100,777 -0.02(-0.21%)
Nov 01, 2004 7.836 7.885 7.808 7.814 40,560 +0.01(+0.12%)
Oct 29, 2004 7.852 7.852 7.747 7.804 74,880 -0.02(-0.25%)
Oct 28, 2004 7.766 7.827 7.744 7.824 30,264 +0.08(+1.03%)
Oct 27, 2004 7.817 7.836 7.744 7.744 52,416 -0.05(-0.62%)
Oct 26, 2004 7.756 7.817 7.724 7.792 48,360 +0.05(+0.70%)
Oct 25, 2004 7.756 7.766 7.724 7.737 77,376 -0.04(-0.49%)
Oct 22, 2004 7.750 7.804 7.731 7.776 46,488 +0.05(+0.62%)
Oct 21, 2004 7.782 7.785 7.727 7.727 80,496 -0.01(-0.17%)
Oct 20, 2004 7.766 7.772 7.724 7.740 123,865 -0.05(-0.66%)
Oct 19, 2004 7.769 7.798 7.763 7.792 83,928 +0.02(+0.29%)
Oct 18, 2004 7.740 7.788 7.731 7.769 105,457 +0.06(+0.79%)
Oct 15, 2004 7.692 7.731 7.676 7.708 97,033 +0.07(+0.88%)
Oct 14, 2004 7.612 7.692 7.612 7.641 105,769 +0.03(+0.38%)
Oct 13, 2004 7.583 7.619 7.580 7.612 51,168 +0.01(+0.13%)
Oct 12, 2004 7.580 7.609 7.564 7.602 57,408 +0.06(+0.76%)
Oct 11, 2004 7.606 7.606 7.535 7.545 83,928 -0.04(-0.59%)
Oct 08, 2004 7.596 7.622 7.580 7.590 54,912 -0.03(-0.42%)
Oct 07, 2004 7.583 7.657 7.551 7.622 106,081 +0.06(+0.81%)
Oct 06, 2004 7.574 7.612 7.551 7.561 89,856 +0.01(+0.17%)
Oct 05, 2004 7.570 7.606 7.545 7.548 106,081 +0.00(+0.00%)
Oct 04, 2004 7.577 7.651 7.548 7.548 72,384 -0.04(-0.59%)
Oct 01, 2004 7.567 7.651 7.526 7.593 94,224 +0.00(+0.00%)
Sep 30, 2004 7.612 7.612 7.548 7.593 80,496 +0.00(+0.04%)
Sep 29, 2004 7.580 7.631 7.561 7.590 143,209 +0.02(+0.21%)
Sep 28, 2004 7.577 7.596 7.564 7.574 88,296 -0.02(-0.25%)
Sep 27, 2004 7.564 7.628 7.564 7.593 67,080 +0.01(+0.17%)
Sep 24, 2004 7.615 7.625 7.580 7.580 51,792 -0.03(-0.34%)
Sep 23, 2004 7.695 7.724 7.606 7.606 75,816 -0.10(-1.29%)
Sep 22, 2004 7.750 7.804 7.692 7.705 66,456 -0.04(-0.50%)
Sep 21, 2004 7.756 7.788 7.705 7.744 47,112 -0.06(-0.74%)
Sep 20, 2004 7.833 7.852 7.747 7.801 63,960 -0.01(-0.08%)
Sep 17, 2004 7.708 7.833 7.692 7.808 148,513 +0.07(+0.87%)
Sep 16, 2004 7.740 7.820 7.644 7.740 111,697 -0.06(-0.74%)
Sep 15, 2004 7.740 7.798 7.692 7.798 47,736 +0.07(+0.95%)
Sep 14, 2004 7.702 7.756 7.692 7.724 39,000 +0.04(+0.50%)
Sep 13, 2004 7.599 7.686 7.599 7.686 54,288 +0.10(+1.35%)
Sep 10, 2004 7.625 7.673 7.570 7.583 40,248 -0.04(-0.55%)
Sep 09, 2004 7.580 7.625 7.580 7.625 32,136 +0.06(+0.81%)
Sep 08, 2004 7.622 7.625 7.551 7.564 86,424 -0.06(-0.76%)
Sep 07, 2004 7.599 7.625 7.580 7.622 47,424 +0.01(+0.17%)
Sep 03, 2004 7.567 7.609 7.542 7.609 58,344 +0.03(+0.34%)
Sep 02, 2004 7.599 7.612 7.545 7.583 101,089 -0.02(-0.21%)
Sep 01, 2004 7.500 7.622 7.490 7.599 70,824 +0.08(+1.07%)
Aug 31, 2004 7.522 7.542 7.481 7.519 64,896 +0.03(+0.39%)
Aug 30, 2004 7.455 7.494 7.420 7.490 50,544 +0.02(+0.30%)
Aug 27, 2004 7.497 7.500 7.468 7.468 49,608 -0.01(-0.17%)
Aug 26, 2004 7.529 7.545 7.391 7.481 93,600 -0.04(-0.55%)
Aug 25, 2004 7.452 7.522 7.413 7.522 97,657 +0.09(+1.16%)
Aug 24, 2004 7.423 7.484 7.413 7.436 87,360 +0.00(+0.04%)
Aug 23, 2004 7.449 7.510 7.417 7.433 90,168 -0.03(-0.39%)
Aug 20, 2004 7.487 7.516 7.461 7.461 58,968 -0.08(-1.02%)
Aug 19, 2004 7.490 7.567 7.490 7.538 43,056 +0.03(+0.43%)
Aug 18, 2004 7.593 7.593 7.506 7.506 52,728 -0.10(-1.35%)
Aug 17, 2004 7.471 7.609 7.471 7.609 87,984 +0.11(+1.41%)
Aug 16, 2004 7.516 7.532 7.484 7.503 17,472 +0.00(+0.04%)
Aug 13, 2004 7.599 7.599 7.494 7.500 16,536 -0.10(-1.31%)
Aug 12, 2004 7.596 7.609 7.548 7.599 24,960 +0.02(+0.25%)
Aug 11, 2004 7.532 7.596 7.532 7.580 38,064 +0.03(+0.42%)
Aug 10, 2004 7.516 7.551 7.468 7.548 50,856 +0.03(+0.43%)
Aug 09, 2004 7.564 7.564 7.452 7.516 40,560 -0.07(-0.93%)
Aug 06, 2004 7.516 7.596 7.484 7.586 57,720 +0.09(+1.24%)
Aug 05, 2004 7.423 7.494 7.388 7.494 53,976 +0.05(+0.73%)
Aug 04, 2004 7.439 7.439 7.359 7.439 54,600 +0.02(+0.26%)
Aug 03, 2004 7.336 7.420 7.320 7.420 63,024 +0.09(+1.18%)
Aug 02, 2004 7.288 7.336 7.247 7.333 59,280 +0.06(+0.84%)
Jul 30, 2004 7.288 7.288 7.253 7.272 42,432 +0.02(+0.31%)
Jul 29, 2004 7.247 7.288 7.176 7.250 67,392 +0.05(+0.71%)
Jul 28, 2004 7.167 7.208 7.154 7.199 58,968 +0.01(+0.09%)
Jul 27, 2004 7.215 7.276 7.192 7.192 65,208 -0.05(-0.71%)
Jul 26, 2004 7.234 7.266 7.189 7.244 22,776 -0.02(-0.31%)
Jul 23, 2004 7.276 7.304 7.234 7.266 31,200 +0.02(+0.22%)
Jul 22, 2004 7.304 7.311 7.221 7.250 95,472 -0.07(-0.96%)
Jul 21, 2004 7.397 7.429 7.269 7.320 95,784 -0.13(-1.76%)
Jul 20, 2004 7.461 7.497 7.445 7.452 53,976 +0.02(+0.22%)
Jul 19, 2004 7.426 7.455 7.394 7.436 54,912 +0.03(+0.43%)
Jul 16, 2004 7.372 7.426 7.349 7.404 80,808 +0.05(+0.74%)
Jul 15, 2004 7.388 7.426 7.343 7.349 78,312 -0.05(-0.74%)
Jul 14, 2004 7.449 7.487 7.404 7.404 64,896 -0.05(-0.69%)
Jul 13, 2004 7.468 7.481 7.388 7.455 36,504 +0.03(+0.39%)
Jul 12, 2004 7.410 7.468 7.372 7.426 70,200 -0.05(-0.69%)
Jul 09, 2004 7.465 7.477 7.455 7.477 70,512 +0.01(+0.13%)
Jul 08, 2004 7.474 7.484 7.410 7.468 32,760 +0.02(+0.21%)
Jul 07, 2004 7.487 7.516 7.404 7.452 42,120 +0.01(+0.17%)
Jul 06, 2004 7.465 7.510 7.439 7.439 54,600 -0.04(-0.56%)
Jul 02, 2004 7.349 7.500 7.340 7.481 40,248 +0.13(+1.79%)
Jul 01, 2004 7.147 7.349 7.131 7.349 64,896 +0.22(+3.06%)
Jun 30, 2004 7.096 7.195 7.019 7.131 57,720 +0.08(+1.14%)
Jun 29, 2004 7.074 7.106 7.019 7.051 46,176 -0.04(-0.54%)
Jun 28, 2004 7.195 7.211 7.070 7.090 68,640 -0.12(-1.69%)
Jun 25, 2004 7.247 7.269 7.147 7.211 69,576 -0.05(-0.71%)
Jun 24, 2004 7.292 7.320 7.244 7.263 39,624 -0.04(-0.53%)
Jun 23, 2004 7.343 7.372 7.244 7.301 60,528 -0.07(-0.96%)
Jun 22, 2004 7.494 7.494 7.324 7.372 56,160 -0.10(-1.29%)
Jun 21, 2004 7.497 7.500 7.452 7.468 49,296 -0.06(-0.85%)
Jun 18, 2004 7.468 7.542 7.449 7.532 94,536 +0.08(+1.12%)
Jun 17, 2004 7.449 7.490 7.420 7.449 54,600 +0.01(+0.17%)
Jun 16, 2004 7.439 7.516 7.407 7.436 114,817 -0.02(-0.22%)
Jun 15, 2004 7.420 7.513 7.375 7.452 86,736 +0.03(+0.43%)
Jun 14, 2004 7.429 7.445 7.375 7.420 48,984 -0.03(-0.43%)
Jun 10, 2004 7.477 7.500 7.436 7.452 65,208 -0.05(-0.64%)
Jun 09, 2004 7.490 7.532 7.490 7.500 49,920 -0.02(-0.30%)
Jun 08, 2004 7.558 7.586 7.516 7.522 43,056 -0.07(-0.89%)
Jun 07, 2004 7.542 7.590 7.516 7.590 60,840 +0.05(+0.64%)
Jun 04, 2004 7.635 7.663 7.516 7.542 41,184 -0.09(-1.18%)
Jun 03, 2004 7.532 7.631 7.532 7.631 77,376 +0.05(+0.72%)
Jun 02, 2004 7.529 7.593 7.436 7.577 58,032 +0.08(+1.03%)
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.