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 (%)
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%)
Nov 01, 2005
6.607
6.736
6.607
6.701
89,664
+0.09(+1.32%)
Oct 31, 2005
6.633
6.636
6.607
6.614
28,233
+0.01(+0.10%)
Oct 28, 2005
6.636
6.636
6.607
6.607
58,638
-0.01(-0.10%)
Oct 27, 2005
6.672
6.720
6.578
6.614
56,466
-0.03(-0.39%)
Oct 26, 2005
6.636
6.669
6.591
6.640
84,079
+0.02(+0.24%)
Oct 25, 2005
6.591
6.624
6.578
6.624
55,225
+0.03(+0.49%)
Oct 24, 2005
6.591
6.624
6.517
6.591
66,084
+0.03(+0.49%)
Oct 21, 2005
6.472
6.569
6.472
6.559
94,007
+0.03(+0.49%)
Oct 20, 2005
6.527
6.559
6.469
6.527
73,841
-0.03(-0.44%)
Oct 19, 2005
6.553
6.569
6.514
6.556
116,035
+0.01(+0.20%)
Oct 18, 2005
6.527
6.611
6.517
6.543
62,361
+0.02(+0.25%)
Oct 17, 2005
6.607
6.607
6.514
6.527
67,015
-0.03(-0.39%)
Oct 14, 2005
6.549
6.585
6.543
6.553
62,982
-0.01(-0.15%)
Oct 13, 2005
6.675
6.688
6.562
6.562
103,315
-0.13(-1.93%)
Oct 12, 2005
6.620
6.694
6.591
6.691
74,151
+0.08(+1.27%)
Oct 11, 2005
6.656
6.656
6.546
6.607
119,448
-0.00(-0.05%)
Oct 10, 2005
6.678
6.752
6.566
6.611
199,184
-0.05(-0.68%)
Oct 07, 2005
6.691
6.698
6.643
6.656
58,948
-0.01(-0.10%)
Oct 06, 2005
6.733
6.736
6.659
6.662
92,146
-0.06(-0.86%)
Oct 05, 2005
6.736
6.823
6.688
6.720
70,117
-0.02(-0.24%)
Oct 04, 2005
6.720
6.736
6.688
6.736
31,956
+0.04(+0.58%)
Oct 03, 2005
6.682
6.849
6.675
6.698
67,015
+0.04(+0.63%)
Sep 30, 2005
6.672
6.727
6.591
6.655
188,015
-0.03(-0.44%)
Sep 29, 2005
6.785
6.785
6.633
6.685
210,974
-0.11(-1.61%)
Sep 28, 2005
6.904
6.904
6.736
6.794
123,482
-0.11(-1.59%)
Sep 27, 2005
6.985
6.994
6.904
6.904
53,984
-0.06(-0.88%)
Sep 26, 2005
7.010
7.075
6.965
6.965
75,082
-0.01(-0.18%)
Sep 23, 2005
6.978
6.994
6.946
6.978
60,499
+0.01(+0.09%)
Sep 22, 2005
6.997
6.997
6.914
6.972
262,166
-0.03(-0.46%)
Sep 21, 2005
7.001
7.043
6.994
7.004
161,643
-0.07(-0.96%)
Sep 20, 2005
7.088
7.088
7.043
7.072
54,915
+0.00(+0.00%)
Sep 19, 2005
7.062
7.123
7.043
7.072
55,846
-0.40(-5.35%)
Sep 16, 2005
7.126
7.471
7.471
7.471
71,358
+0.38(+5.32%)
Sep 15, 2005
7.136
7.139
7.091
7.094
60,499
-0.03(-0.41%)
Sep 14, 2005
7.120
7.178
7.120
7.123
76,943
-0.02(-0.32%)
Sep 13, 2005
7.181
7.191
7.110
7.146
75,082
-0.03(-0.36%)
Sep 12, 2005
7.197
7.239
7.171
7.171
54,605
+0.00(+0.00%)
Sep 09, 2005
7.117
7.197
7.113
7.171
85,630
+0.03(+0.45%)
Sep 08, 2005
7.104
7.149
7.084
7.139
63,602
+0.04(+0.54%)
Sep 07, 2005
7.081
7.101
7.062
7.101
98,351
-0.00(-0.05%)
Sep 06, 2005
7.081
7.120
7.065
7.104
48,399
+0.01(+0.09%)
Sep 02, 2005
7.091
7.123
7.059
7.097
48,710
+0.02(+0.23%)
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
.