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
)
15.50
+0.02 (+0.13%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 4, 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, 2012
7.441
7.499
7.429
7.451
63,308
+0.00(+0.03%)
Jan 30, 2012
7.429
7.507
7.379
7.449
84,194
+0.01(+0.10%)
Jan 27, 2012
7.394
7.456
7.359
7.441
56,421
+0.00(+0.05%)
Jan 26, 2012
7.414
7.452
7.391
7.437
69,787
+0.04(+0.58%)
Jan 25, 2012
7.352
7.394
7.317
7.394
78,890
+0.04(+0.58%)
Jan 24, 2012
7.282
7.352
7.254
7.352
71,416
+0.08(+1.07%)
Jan 23, 2012
7.301
7.317
7.243
7.274
56,050
-0.03(-0.37%)
Jan 20, 2012
7.270
7.301
7.247
7.301
57,689
+0.03(+0.42%)
Jan 19, 2012
7.255
7.297
7.228
7.270
72,280
+0.03(+0.48%)
Jan 18, 2012
7.135
7.239
7.089
7.236
157,849
+0.06(+0.86%)
Jan 17, 2012
7.158
7.182
7.058
7.174
89,730
+0.05(+0.76%)
Jan 13, 2012
7.024
7.124
6.989
7.120
68,057
+0.04(+0.60%)
Jan 12, 2012
6.997
7.089
6.974
7.078
78,670
+0.07(+0.99%)
Jan 11, 2012
7.058
7.085
6.974
7.008
163,344
-0.10(-1.41%)
Jan 10, 2012
7.097
7.201
7.093
7.108
164,683
-0.02(-0.22%)
Jan 09, 2012
7.158
7.158
7.101
7.124
108,931
-0.07(-0.96%)
Jan 06, 2012
7.143
7.193
7.112
7.193
140,228
+0.02(+0.21%)
Jan 05, 2012
7.155
7.178
7.124
7.178
102,793
-0.02(-0.21%)
Jan 04, 2012
7.185
7.224
7.185
7.193
33,695
-0.01(-0.16%)
Dec 30, 2011
7.147
7.243
7.147
7.205
48,733
+0.08(+1.08%)
Dec 29, 2011
7.351
7.351
7.116
7.128
105,438
-0.07(-0.91%)
Dec 28, 2011
7.212
7.212
7.161
7.193
13,880
-0.05(-0.69%)
Dec 27, 2011
7.247
7.280
7.216
7.243
84,243
-0.02(-0.32%)
Dec 23, 2011
7.266
7.297
7.212
7.266
36,879
+0.06(+0.80%)
Dec 21, 2011
7.112
7.209
7.043
7.209
51,407
+0.08(+1.14%)
Dec 20, 2011
7.093
7.185
7.070
7.128
62,868
+0.09(+1.34%)
Dec 19, 2011
6.976
7.053
6.965
7.033
63,808
+0.04(+0.60%)
Dec 16, 2011
6.984
7.041
6.965
6.992
49,113
+0.00(+0.00%)
Dec 15, 2011
6.931
7.032
6.915
6.992
77,061
+0.06(+0.88%)
Dec 14, 2011
7.064
7.064
6.725
6.931
47,828
-0.00(-0.05%)
Dec 13, 2011
6.934
6.965
6.870
6.934
71,534
-0.00(-0.05%)
Dec 12, 2011
6.904
6.949
6.896
6.938
22,302
-0.04(-0.60%)
Dec 09, 2011
6.892
6.980
6.867
6.980
77,892
+0.08(+1.16%)
Dec 08, 2011
6.915
6.934
6.881
6.900
53,943
-0.00(-0.06%)
Dec 07, 2011
6.915
6.950
6.892
6.904
24,503
-0.00(-0.06%)
Dec 06, 2011
6.911
6.957
6.885
6.908
39,174
-0.03(-0.44%)
Dec 05, 2011
6.908
6.988
6.908
6.938
51,388
+0.05(+0.72%)
Dec 02, 2011
6.850
6.900
6.850
6.889
41,325
+0.03(+0.39%)
Dec 01, 2011
6.938
6.941
6.820
6.862
103,933
-0.04(-0.55%)
Nov 30, 2011
7.014
7.014
6.845
6.900
77,992
+0.04(+0.56%)
Nov 29, 2011
6.892
6.904
6.817
6.862
41,842
+0.01(+0.11%)
Nov 28, 2011
6.927
6.927
6.832
6.854
42,314
-0.01(-0.11%)
Nov 25, 2011
6.847
6.911
6.847
6.862
37,603
-0.02(-0.22%)
Nov 23, 2011
6.938
6.938
6.763
6.877
110,401
-0.08(-1.20%)
Nov 22, 2011
6.934
7.037
6.911
6.961
89,392
+0.03(+0.38%)
Nov 21, 2011
6.995
7.007
6.870
6.934
108,424
-0.08(-1.09%)
Nov 18, 2011
7.079
7.091
6.999
7.011
45,882
-0.05(-0.70%)
Nov 17, 2011
7.094
7.094
7.022
7.060
65,946
-0.02(-0.32%)
Nov 16, 2011
7.113
7.117
7.049
7.083
127,196
+0.02(+0.32%)
Nov 15, 2011
7.026
7.075
7.023
7.060
32,341
+0.03(+0.48%)
Nov 14, 2011
6.913
7.026
6.901
7.026
74,520
+0.09(+1.25%)
Nov 11, 2011
7.000
7.000
6.898
6.939
60,483
+0.03(+0.44%)
Nov 10, 2011
6.917
6.943
6.901
6.909
40,619
+0.04(+0.55%)
Nov 09, 2011
6.867
6.909
6.845
6.871
90,547
-0.05(-0.71%)
Nov 08, 2011
6.848
6.931
6.811
6.920
64,191
+0.03(+0.49%)
Nov 07, 2011
6.864
6.924
6.841
6.886
45,477
-0.02(-0.34%)
Nov 04, 2011
6.780
6.910
6.765
6.910
72,295
+0.10(+1.51%)
Nov 03, 2011
6.758
6.811
6.701
6.807
88,295
+0.04(+0.56%)
Nov 02, 2011
6.678
6.769
6.674
6.769
62,690
+0.08(+1.25%)
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
.