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
)
15.43
-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:
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 31, 2006
6.210
6.297
6.210
6.281
107,039
+0.09(+1.40%)
May 30, 2006
6.210
6.226
6.194
6.194
49,618
-0.02(-0.26%)
May 26, 2006
6.217
6.265
6.207
6.210
60,853
+0.01(+0.21%)
May 25, 2006
6.201
6.236
6.194
6.197
37,760
-0.02(-0.26%)
May 24, 2006
6.201
6.245
6.197
6.213
60,541
+0.03(+0.47%)
May 23, 2006
6.191
6.201
6.169
6.185
64,910
+0.02(+0.31%)
May 22, 2006
6.185
6.213
6.159
6.165
42,753
-0.04(-0.62%)
May 19, 2006
6.226
6.226
6.204
6.204
32,455
+0.02(+0.31%)
May 18, 2006
6.223
6.223
6.172
6.185
81,449
+0.01(+0.10%)
May 17, 2006
6.233
6.233
6.178
6.178
51,803
-0.02(-0.36%)
May 16, 2006
6.252
6.252
6.197
6.201
57,420
+0.00(+0.05%)
May 15, 2006
6.249
6.249
6.197
6.197
46,186
+0.01(+0.10%)
May 12, 2006
6.249
6.249
6.169
6.191
39,944
-0.02(-0.36%)
May 11, 2006
6.226
6.226
6.213
6.213
54,924
-0.02(-0.26%)
May 10, 2006
6.223
6.229
6.201
6.229
43,689
+0.03(+0.47%)
May 09, 2006
6.185
6.210
6.178
6.201
41,193
-0.03(-0.51%)
May 08, 2006
6.204
6.233
6.165
6.233
45,561
+0.05(+0.78%)
May 05, 2006
6.201
6.201
6.169
6.185
28,710
+0.01(+0.16%)
May 04, 2006
6.178
6.197
6.172
6.175
36,511
-0.03(-0.41%)
May 03, 2006
6.258
6.258
6.201
6.201
47,122
-0.02(-0.36%)
May 02, 2006
6.255
6.255
6.223
6.223
53,675
-0.01(-0.10%)
May 01, 2006
6.271
6.290
6.229
6.229
93,308
-0.00(-0.05%)
Apr 28, 2006
6.201
6.268
6.185
6.233
117,337
+0.06(+0.99%)
Apr 27, 2006
6.185
6.185
6.149
6.172
83,634
+0.04(+0.73%)
Apr 26, 2006
6.152
6.159
6.127
6.127
51,179
-0.01(-0.16%)
Apr 25, 2006
6.297
6.322
6.136
6.136
76,456
-0.11(-1.79%)
Apr 24, 2006
6.223
6.265
6.201
6.249
55,236
+0.05(+0.83%)
Apr 21, 2006
6.181
6.223
6.181
6.197
80,513
+0.02(+0.36%)
Apr 20, 2006
6.204
6.223
6.175
6.175
30,894
+0.00(+0.05%)
Apr 19, 2006
6.217
6.226
6.172
6.172
77,080
-0.03(-0.52%)
Apr 18, 2006
6.159
6.217
6.152
6.204
80,201
+0.04(+0.73%)
Apr 17, 2006
6.120
6.162
6.111
6.159
94,244
+0.05(+0.89%)
Apr 13, 2006
6.120
6.149
6.104
6.104
39,632
-0.02(-0.26%)
Apr 12, 2006
6.152
6.172
6.104
6.120
78,641
-0.03(-0.52%)
Apr 11, 2006
6.233
6.236
6.152
6.152
69,591
-0.08(-1.29%)
Apr 10, 2006
6.313
6.313
6.233
6.233
49,306
-0.08(-1.27%)
Apr 07, 2006
6.332
6.332
6.313
6.313
34,327
-0.03(-0.40%)
Apr 06, 2006
6.345
6.367
6.329
6.338
103,294
-0.01(-0.15%)
Apr 05, 2006
6.383
6.383
6.345
6.348
34,951
-0.02(-0.30%)
Apr 04, 2006
6.345
6.377
6.329
6.367
78,641
+0.02(+0.30%)
Apr 03, 2006
6.345
6.406
6.345
6.348
35,263
+0.00(+0.00%)
Mar 31, 2006
6.377
6.409
6.335
6.348
56,484
+0.00(+0.00%)
Mar 30, 2006
6.364
6.386
6.345
6.348
99,237
-0.03(-0.45%)
Mar 29, 2006
6.425
6.425
6.377
6.377
106,727
-0.05(-0.80%)
Mar 28, 2006
6.495
6.495
6.425
6.428
130,444
-0.06(-0.94%)
Mar 27, 2006
6.467
6.537
6.467
6.489
79,889
+0.02(+0.25%)
Mar 24, 2006
6.467
6.486
6.428
6.473
98,925
-0.00(-0.05%)
Mar 23, 2006
6.489
6.489
6.457
6.476
60,541
+0.02(+0.30%)
Mar 22, 2006
6.406
6.470
6.393
6.457
172,885
+0.03(+0.50%)
Mar 21, 2006
6.412
6.454
6.412
6.425
43,689
+0.00(+0.00%)
Mar 20, 2006
6.383
6.425
6.383
6.425
46,498
+0.04(+0.65%)
Mar 17, 2006
6.418
6.428
6.383
6.383
60,229
-0.03(-0.40%)
Mar 16, 2006
6.380
6.441
6.380
6.409
51,179
+0.03(+0.45%)
Mar 15, 2006
6.377
6.406
6.358
6.380
58,044
+0.03(+0.45%)
Mar 14, 2006
6.329
6.367
6.316
6.351
60,541
+0.00(+0.05%)
Mar 13, 2006
6.329
6.377
6.329
6.348
52,427
+0.02(+0.30%)
Mar 10, 2006
6.367
6.377
6.329
6.329
85,506
-0.02(-0.25%)
Mar 09, 2006
6.348
6.409
6.345
6.345
136,997
-0.02(-0.30%)
Mar 08, 2006
6.412
6.412
6.361
6.364
272,435
-0.06(-0.90%)
Mar 07, 2006
6.476
6.476
6.351
6.422
303,018
-0.13(-2.01%)
Mar 06, 2006
6.649
6.694
6.553
6.553
131,380
-0.11(-1.68%)
Mar 03, 2006
6.659
6.688
6.659
6.665
47,434
-0.01(-0.10%)
Mar 02, 2006
6.649
6.678
6.649
6.672
46,186
+0.02(+0.29%)
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
.