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
)
15.40
+0.05 (+0.33%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2011
6.602
6.690
6.527
6.686
79,309
-0.03(-0.39%)
Oct 31, 2011
6.637
6.754
6.618
6.712
105,752
-0.08(-1.22%)
Oct 28, 2011
6.750
6.807
6.742
6.795
63,906
+0.07(+1.01%)
Oct 27, 2011
6.671
6.811
6.671
6.727
117,489
+0.11(+1.60%)
Oct 26, 2011
6.648
6.659
6.602
6.621
81,471
+0.02(+0.23%)
Oct 25, 2011
6.584
6.625
6.531
6.606
76,201
+0.02(+0.34%)
Oct 24, 2011
6.557
6.618
6.557
6.584
114,434
+0.06(+0.87%)
Oct 21, 2011
6.565
6.602
6.508
6.527
86,865
+0.00(+0.06%)
Oct 20, 2011
6.568
6.568
6.508
6.523
50,416
-0.02(-0.35%)
Oct 19, 2011
6.535
6.576
6.523
6.546
66,078
-0.01(-0.11%)
Oct 18, 2011
6.501
6.557
6.478
6.553
49,778
+0.08(+1.22%)
Oct 17, 2011
6.512
6.538
6.468
6.475
75,957
-0.03(-0.46%)
Oct 14, 2011
6.523
6.550
6.505
6.505
51,116
+0.05(+0.70%)
Oct 13, 2011
6.445
6.479
6.400
6.460
77,758
-0.06(-0.86%)
Oct 12, 2011
6.591
6.613
6.497
6.516
147,184
-0.06(-0.97%)
Oct 11, 2011
6.613
6.655
6.550
6.580
108,051
-0.09(-1.30%)
Oct 10, 2011
6.467
6.670
6.463
6.666
97,351
+0.21(+3.26%)
Oct 07, 2011
6.456
6.520
6.400
6.456
138,733
+0.06(+0.91%)
Oct 06, 2011
6.290
6.433
6.287
6.398
100,897
+0.10(+1.52%)
Oct 05, 2011
6.133
6.324
6.133
6.302
172,654
+0.18(+3.01%)
Oct 04, 2011
6.156
6.156
5.829
6.118
449,049
-0.22(-3.44%)
Oct 03, 2011
6.463
6.538
6.336
6.336
130,393
-0.20(-3.10%)
Sep 30, 2011
6.647
6.662
6.531
6.538
86,676
-0.15(-2.21%)
Sep 29, 2011
6.752
6.801
6.662
6.686
58,752
-0.01(-0.15%)
Sep 28, 2011
6.745
6.771
6.685
6.696
27,854
-0.02(-0.22%)
Sep 27, 2011
6.726
6.752
6.681
6.711
66,798
+0.00(+0.00%)
Sep 26, 2011
6.685
6.756
6.647
6.711
80,822
+0.03(+0.45%)
Sep 23, 2011
6.587
6.700
6.527
6.681
65,596
+0.08(+1.14%)
Sep 22, 2011
6.689
6.752
6.568
6.606
110,814
-0.17(-2.49%)
Sep 21, 2011
6.959
6.966
6.764
6.775
64,541
-0.14(-1.96%)
Sep 20, 2011
6.985
7.000
6.869
6.910
84,608
-0.03(-0.38%)
Sep 19, 2011
6.854
6.936
6.810
6.936
38,631
+0.05(+0.76%)
Sep 16, 2011
6.836
6.936
6.836
6.884
100,282
+0.06(+0.93%)
Sep 15, 2011
6.798
6.826
6.776
6.821
55,264
+0.08(+1.16%)
Sep 14, 2011
6.676
6.769
6.653
6.743
109,774
+0.06(+0.84%)
Sep 13, 2011
6.642
6.687
6.620
6.687
44,730
+0.03(+0.50%)
Sep 12, 2011
6.631
6.705
6.586
6.653
62,260
-0.03(-0.45%)
Sep 09, 2011
6.739
6.761
6.575
6.683
166,118
-0.06(-0.88%)
Sep 08, 2011
6.769
6.813
6.728
6.743
69,290
-0.03(-0.49%)
Sep 07, 2011
6.676
6.776
6.676
6.776
60,762
+0.12(+1.85%)
Sep 06, 2011
6.556
6.657
6.512
6.653
113,197
-0.05(-0.78%)
Sep 02, 2011
6.713
6.724
6.582
6.705
60,386
-0.07(-1.10%)
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
.