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
)
15.37
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 1:34 PM EDT, May 22, 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 (%)
Oct 31, 2007
5.976
6.021
5.944
5.992
100,173
+0.05(+0.81%)
Oct 30, 2007
5.947
5.960
5.909
5.944
44,937
-0.00(-0.05%)
Oct 29, 2007
5.992
6.002
5.947
5.947
53,051
-0.02(-0.32%)
Oct 26, 2007
6.021
6.050
5.967
5.967
61,789
-0.03(-0.53%)
Oct 25, 2007
6.002
6.011
5.976
5.999
36,824
+0.01(+0.21%)
Oct 24, 2007
5.967
6.015
5.938
5.986
95,492
+0.02(+0.27%)
Oct 23, 2007
5.928
5.976
5.928
5.970
48,370
+0.07(+1.20%)
Oct 22, 2007
5.858
5.925
5.778
5.899
71,463
-0.02(-0.38%)
Oct 19, 2007
5.944
5.963
5.915
5.922
54,611
-0.02(-0.38%)
Oct 18, 2007
5.951
5.989
5.944
5.944
53,675
-0.05(-0.86%)
Oct 17, 2007
5.947
5.995
5.947
5.995
41,505
+0.05(+0.81%)
Oct 16, 2007
5.944
5.970
5.928
5.947
55,236
-0.01(-0.22%)
Oct 15, 2007
5.951
5.989
5.938
5.960
71,775
+0.02(+0.38%)
Oct 12, 2007
5.938
5.963
5.938
5.938
56,796
+0.00(+0.00%)
Oct 11, 2007
5.963
6.011
5.935
5.938
116,401
-0.04(-0.70%)
Oct 10, 2007
5.989
6.018
5.976
5.979
72,399
-0.02(-0.37%)
Oct 09, 2007
5.995
6.005
5.963
6.002
50,555
+0.01(+0.21%)
Oct 08, 2007
5.979
6.002
5.979
5.989
23,717
-0.01(-0.11%)
Oct 05, 2007
6.018
6.018
5.983
5.995
34,951
+0.01(+0.16%)
Oct 04, 2007
5.983
6.002
5.976
5.986
37,448
+0.00(+0.05%)
Oct 03, 2007
5.999
6.031
5.983
5.983
54,611
-0.03(-0.43%)
Oct 02, 2007
6.024
6.047
6.008
6.008
29,022
-0.01(-0.16%)
Oct 01, 2007
5.976
6.056
5.963
6.018
119,210
+0.06(+0.97%)
Sep 28, 2007
5.970
5.995
5.948
5.960
82,073
-0.03(-0.48%)
Sep 27, 2007
6.018
6.021
5.963
5.989
49,930
-0.01(-0.21%)
Sep 26, 2007
6.034
6.056
5.995
6.002
50,555
-0.02(-0.27%)
Sep 25, 2007
5.986
6.031
5.986
6.018
48,058
+0.02(+0.32%)
Sep 24, 2007
6.031
6.047
5.995
5.999
59,605
-0.03(-0.48%)
Sep 21, 2007
6.104
6.104
6.028
6.028
102,358
-0.02(-0.37%)
Sep 20, 2007
6.104
6.120
5.995
6.050
121,082
-0.05(-0.89%)
Sep 19, 2007
6.111
6.130
6.101
6.104
63,661
-0.02(-0.26%)
Sep 18, 2007
6.060
6.146
6.037
6.120
86,442
+0.04(+0.69%)
Sep 17, 2007
6.120
6.120
6.066
6.079
98,613
-0.03(-0.47%)
Sep 14, 2007
6.120
6.146
6.092
6.108
41,817
-0.02(-0.37%)
Sep 13, 2007
6.114
6.175
6.111
6.130
213,766
+0.03(+0.42%)
Sep 12, 2007
6.133
6.143
6.066
6.104
58,980
-0.03(-0.47%)
Sep 11, 2007
6.108
6.149
6.104
6.133
39,944
+0.01(+0.10%)
Sep 10, 2007
6.120
6.146
6.114
6.127
27,149
+0.03(+0.53%)
Sep 07, 2007
6.072
6.104
6.066
6.095
77,704
+0.01(+0.11%)
Sep 06, 2007
6.024
6.088
6.024
6.088
91,435
+0.06(+1.06%)
Sep 05, 2007
6.005
6.050
6.005
6.024
157,282
-0.01(-0.11%)
Sep 04, 2007
5.967
6.031
5.967
6.031
99,237
+0.04(+0.70%)
Aug 31, 2007
5.944
5.992
5.944
5.989
43,065
+0.06(+1.08%)
Aug 30, 2007
5.883
5.928
5.883
5.925
72,087
+0.01(+0.16%)
Aug 29, 2007
5.861
5.919
5.861
5.915
143,551
+0.05(+0.82%)
Aug 28, 2007
5.896
5.896
5.835
5.867
116,713
-0.04(-0.71%)
Aug 27, 2007
5.880
5.931
5.880
5.909
130,444
+0.03(+0.55%)
Aug 24, 2007
5.922
5.922
5.858
5.877
117,337
-0.04(-0.76%)
Aug 23, 2007
5.883
5.960
5.864
5.922
86,130
+0.07(+1.26%)
Aug 22, 2007
5.835
5.864
5.797
5.848
110,160
+0.02(+0.39%)
Aug 21, 2007
5.768
5.864
5.752
5.826
145,735
+0.07(+1.28%)
Aug 20, 2007
5.848
5.848
5.720
5.752
208,461
+0.01(+0.22%)
Aug 17, 2007
5.713
5.749
5.595
5.739
192,234
+0.13(+2.34%)
Aug 16, 2007
5.694
5.694
5.217
5.608
215,639
-0.14(-2.40%)
Aug 15, 2007
5.848
5.848
5.662
5.746
142,303
-0.17(-2.82%)
Aug 14, 2007
6.024
6.049
5.851
5.912
86,754
-0.11(-1.86%)
Aug 13, 2007
6.060
6.092
6.015
6.024
139,182
+0.01(+0.11%)
Aug 10, 2007
5.992
6.031
5.992
6.018
56,172
-0.04(-0.58%)
Aug 09, 2007
6.021
6.095
5.992
6.053
106,415
-0.03(-0.53%)
Aug 08, 2007
6.085
6.095
6.060
6.085
116,401
+0.03(+0.42%)
Aug 07, 2007
6.056
6.088
6.037
6.060
104,854
-0.03(-0.42%)
Aug 06, 2007
6.185
6.185
6.040
6.085
88,315
-0.06(-0.94%)
Aug 03, 2007
6.169
6.181
6.143
6.143
20,596
-0.04(-0.57%)
Aug 02, 2007
6.210
6.210
6.152
6.178
32,143
+0.01(+0.21%)
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
.