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 (%)
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%)
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
.