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 (%)
Aug 31, 2011
6.883
6.915
6.831
6.838
84,808
+0.00(+0.05%)
Aug 30, 2011
6.883
6.883
6.744
6.834
61,594
-0.04(-0.55%)
Aug 29, 2011
6.838
6.872
6.793
6.872
76,201
+0.12(+1.72%)
Aug 26, 2011
6.763
6.816
6.692
6.756
109,001
+0.01(+0.17%)
Aug 25, 2011
6.707
6.748
6.632
6.744
80,580
+0.07(+1.12%)
Aug 24, 2011
6.718
6.754
6.621
6.670
44,767
-0.03(-0.39%)
Aug 23, 2011
6.625
6.696
6.557
6.696
68,127
+0.06(+0.90%)
Aug 22, 2011
6.771
6.771
6.557
6.636
73,833
+0.03(+0.39%)
Aug 19, 2011
6.257
6.654
6.257
6.610
59,805
-0.04(-0.67%)
Aug 18, 2011
6.781
6.781
6.487
6.654
141,954
-0.20(-2.98%)
Aug 17, 2011
6.866
6.885
6.807
6.859
100,730
+0.04(+0.60%)
Aug 16, 2011
6.833
6.870
6.807
6.818
229,784
-0.05(-0.66%)
Aug 15, 2011
6.877
6.915
6.844
6.863
113,336
+0.01(+0.12%)
Aug 12, 2011
6.725
6.855
6.680
6.855
144,851
+0.23(+3.48%)
Aug 11, 2011
6.357
6.692
6.357
6.625
182,777
+0.22(+3.48%)
Aug 10, 2011
6.245
6.498
6.134
6.402
255,823
+0.16(+2.50%)
Aug 09, 2011
6.320
6.245
5.799
6.245
296,148
+0.42(+7.28%)
Aug 08, 2011
6.320
6.357
5.762
5.822
506,780
-0.72(-10.97%)
Aug 05, 2011
6.747
6.803
6.089
6.539
855,934
-0.23(-3.35%)
Aug 04, 2011
6.851
6.885
6.696
6.766
120,693
-0.14(-2.05%)
Aug 03, 2011
6.900
6.948
6.773
6.907
114,118
-0.01(-0.21%)
Aug 02, 2011
6.855
7.000
6.855
6.922
145,109
+0.05(+0.76%)
Aug 01, 2011
6.744
6.874
6.744
6.870
137,946
+0.22(+3.30%)
Jul 29, 2011
6.613
6.718
6.602
6.651
157,491
-0.09(-1.27%)
Jul 28, 2011
6.751
6.784
6.599
6.736
295,185
-0.05(-0.77%)
Jul 27, 2011
7.011
7.026
6.755
6.788
165,338
-0.22(-3.18%)
Jul 26, 2011
7.067
7.067
6.996
7.011
53,516
-0.02(-0.26%)
Jul 25, 2011
7.015
7.100
7.004
7.030
73,683
-0.07(-0.94%)
Jul 22, 2011
7.093
7.097
7.082
7.097
100,806
+0.06(+0.85%)
Jul 21, 2011
7.067
7.100
7.034
7.037
92,340
+0.03(+0.37%)
Jul 20, 2011
7.063
7.134
6.978
7.011
197,273
+0.02(+0.35%)
Jul 19, 2011
6.954
7.013
6.954
6.987
79,484
+0.03(+0.42%)
Jul 18, 2011
7.009
7.031
6.939
6.958
136,309
-0.06(-0.79%)
Jul 15, 2011
7.002
7.068
6.991
7.013
64,819
-0.01(-0.11%)
Jul 14, 2011
7.020
7.042
6.976
7.020
73,380
+0.03(+0.37%)
Jul 13, 2011
6.958
7.013
6.924
6.994
87,650
+0.01(+0.21%)
Jul 12, 2011
6.991
7.020
6.958
6.980
65,916
-0.04(-0.58%)
Jul 11, 2011
6.969
7.042
6.954
7.020
80,221
-0.01(-0.16%)
Jul 08, 2011
6.880
7.046
6.847
7.031
150,422
+0.04(+0.63%)
Jul 07, 2011
7.024
7.068
6.946
6.987
104,180
-0.03(-0.37%)
Jul 06, 2011
7.068
7.068
6.983
7.013
70,078
-0.03(-0.41%)
Jul 05, 2011
7.017
7.068
6.987
7.042
78,997
-0.02(-0.21%)
Jul 01, 2011
7.042
7.057
6.998
7.057
56,477
-0.02(-0.26%)
Jun 30, 2011
7.076
7.120
7.031
7.076
66,006
-0.02(-0.26%)
Jun 29, 2011
7.072
7.094
7.042
7.094
51,714
+0.02(+0.26%)
Jun 28, 2011
7.124
7.157
7.054
7.076
90,238
-0.07(-0.98%)
Jun 27, 2011
7.113
7.146
7.090
7.146
33,928
+0.07(+0.94%)
Jun 24, 2011
7.050
7.102
7.050
7.079
33,383
+0.03(+0.42%)
Jun 23, 2011
6.998
7.083
6.998
7.050
70,441
-0.00(-0.05%)
Jun 22, 2011
6.969
7.054
6.969
7.054
26,399
+0.07(+0.95%)
Jun 21, 2011
6.969
7.113
6.950
6.987
115,867
+0.03(+0.40%)
Jun 20, 2011
6.943
6.959
6.934
6.959
60,292
+0.05(+0.74%)
Jun 17, 2011
6.875
6.945
6.864
6.908
62,642
+0.04(+0.64%)
Jun 16, 2011
6.875
6.908
6.846
6.864
69,305
+0.03(+0.44%)
Jun 15, 2011
6.879
6.901
6.827
6.834
54,483
-0.07(-0.97%)
Jun 14, 2011
6.871
6.901
6.860
6.901
48,496
+0.01(+0.21%)
Jun 13, 2011
6.857
6.912
6.835
6.886
103,135
+0.03(+0.48%)
Jun 10, 2011
6.846
6.890
6.820
6.853
77,860
-0.01(-0.16%)
Jun 09, 2011
6.835
6.882
6.835
6.864
91,211
+0.03(+0.43%)
Jun 08, 2011
6.849
6.893
6.824
6.835
55,416
-0.05(-0.69%)
Jun 07, 2011
6.827
6.886
6.827
6.882
83,953
+0.03(+0.48%)
Jun 06, 2011
6.868
6.923
6.827
6.849
101,809
-0.07(-0.95%)
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
.