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, 2010
6.142
6.240
6.142
6.240
52,547
+0.05(+0.79%)
Nov 29, 2010
6.187
6.226
6.152
6.191
36,748
+0.01(+0.17%)
Nov 26, 2010
6.156
6.191
6.135
6.180
28,719
-0.02(-0.28%)
Nov 24, 2010
6.198
6.198
6.198
6.198
53,820
+0.01(+0.17%)
Nov 23, 2010
6.208
6.226
6.096
6.187
84,959
-0.01(-0.23%)
Nov 22, 2010
6.131
6.226
6.128
6.201
95,069
+0.03(+0.57%)
Nov 19, 2010
6.138
6.175
6.096
6.166
57,059
+0.03(+0.46%)
Nov 18, 2010
6.156
6.208
6.107
6.138
189,323
+0.03(+0.41%)
Nov 17, 2010
5.946
6.117
5.922
6.113
183,392
+0.11(+1.79%)
Nov 16, 2010
6.189
6.189
5.658
6.005
633,532
-0.18(-2.97%)
Nov 15, 2010
6.096
6.203
6.093
6.189
123,571
+0.09(+1.48%)
Nov 12, 2010
6.096
6.158
6.071
6.099
100,445
-0.04(-0.68%)
Nov 11, 2010
6.165
6.179
6.130
6.141
90,832
-0.05(-0.84%)
Nov 10, 2010
6.196
6.245
6.162
6.193
66,671
-0.04(-0.61%)
Nov 09, 2010
6.252
6.294
6.203
6.231
68,074
-0.05(-0.77%)
Nov 08, 2010
6.238
6.307
6.214
6.280
103,153
+0.05(+0.72%)
Nov 05, 2010
6.141
6.235
6.127
6.235
78,321
+0.08(+1.24%)
Nov 04, 2010
6.165
6.179
6.130
6.158
101,271
+0.00(+0.00%)
Nov 03, 2010
6.203
6.203
6.137
6.158
99,033
-0.05(-0.84%)
Nov 02, 2010
6.228
6.235
6.162
6.210
69,730
+0.01(+0.17%)
Nov 01, 2010
6.151
6.200
6.151
6.200
94,957
+0.04(+0.57%)
Oct 29, 2010
6.113
6.165
6.113
6.165
38,575
+0.01(+0.16%)
Oct 28, 2010
6.068
6.176
6.064
6.155
142,665
+0.06(+1.03%)
Oct 27, 2010
6.120
6.155
6.075
6.092
153,951
-0.07(-1.13%)
Oct 25, 2010
6.221
6.221
6.144
6.162
69,647
-0.02(-0.39%)
Oct 22, 2010
6.221
6.241
6.182
6.186
64,067
-0.06(-0.94%)
Oct 21, 2010
6.245
6.248
6.169
6.245
115,589
+0.04(+0.67%)
Oct 20, 2010
6.169
6.203
6.148
6.203
94,545
+0.05(+0.86%)
Oct 19, 2010
6.144
6.185
6.116
6.151
101,483
+0.00(+0.00%)
Oct 18, 2010
6.192
6.192
6.140
6.151
67,182
-0.03(-0.45%)
Oct 15, 2010
6.216
6.216
6.123
6.178
84,233
-0.05(-0.83%)
Oct 14, 2010
6.306
6.316
6.185
6.230
154,233
-0.11(-1.74%)
Oct 13, 2010
6.340
6.364
6.326
6.340
117,805
+0.00(+0.05%)
Oct 12, 2010
6.268
6.337
6.268
6.337
93,090
+0.08(+1.21%)
Oct 11, 2010
6.226
6.271
6.226
6.261
55,843
+0.01(+0.22%)
Oct 08, 2010
6.247
6.264
6.171
6.247
97,911
+0.06(+1.00%)
Oct 07, 2010
6.147
6.185
6.116
6.185
95,278
+0.04(+0.67%)
Oct 06, 2010
6.195
6.206
6.144
6.144
87,486
-0.03(-0.50%)
Oct 05, 2010
6.092
6.175
6.085
6.175
103,558
+0.09(+1.41%)
Oct 04, 2010
6.078
6.168
6.071
6.089
122,269
-0.07(-1.06%)
Oct 01, 2010
6.154
6.199
6.130
6.154
80,419
-0.03(-0.45%)
Sep 30, 2010
6.157
6.209
6.137
6.182
69,675
+0.01(+0.17%)
Sep 29, 2010
6.185
6.219
6.151
6.171
73,608
-0.04(-0.67%)
Sep 28, 2010
6.144
6.216
6.144
6.213
66,860
+0.04(+0.67%)
Sep 27, 2010
6.126
6.171
6.092
6.171
82,320
+0.01(+0.17%)
Sep 24, 2010
6.147
6.188
6.130
6.161
76,585
+0.03(+0.45%)
Sep 23, 2010
6.192
6.192
6.068
6.133
108,170
-0.07(-1.06%)
Sep 22, 2010
6.223
6.223
6.154
6.199
65,975
+0.02(+0.28%)
Sep 21, 2010
6.226
6.278
6.176
6.182
121,944
-0.04(-0.65%)
Sep 20, 2010
6.181
6.222
6.150
6.222
127,594
+0.03(+0.55%)
Sep 17, 2010
6.188
6.222
6.161
6.188
75,476
+0.01(+0.17%)
Sep 15, 2010
6.130
6.191
6.127
6.178
130,062
+0.01(+0.22%)
Sep 14, 2010
6.150
6.185
6.130
6.164
73,561
+0.03(+0.56%)
Sep 13, 2010
6.130
6.147
6.082
6.130
112,822
+0.02(+0.28%)
Sep 10, 2010
6.123
6.126
6.079
6.113
107,613
+0.02(+0.33%)
Sep 09, 2010
6.041
6.113
6.032
6.093
125,896
+0.06(+1.03%)
Sep 08, 2010
6.079
6.085
5.928
6.031
87,447
+0.09(+1.44%)
Sep 07, 2010
5.914
5.959
5.914
5.945
76,511
+0.00(+0.00%)
Sep 03, 2010
5.962
5.996
5.873
5.945
53,080
-0.01(-0.17%)
Sep 02, 2010
5.901
5.955
5.886
5.955
57,409
+0.04(+0.64%)
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
.