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
)
15.55
+0.07 (+0.45%)
Streaming Delayed Price
Updated: 10:26 AM 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 (%)
Mar 31, 2005
6.846
6.888
6.811
6.885
62,400
+0.04(+0.61%)
Mar 30, 2005
6.817
6.859
6.753
6.843
119,809
-0.02(-0.33%)
Mar 29, 2005
6.869
6.881
6.827
6.865
82,680
-0.00(-0.05%)
Mar 28, 2005
6.859
6.929
6.840
6.869
103,897
+0.00(+0.05%)
Mar 24, 2005
6.843
6.891
6.833
6.865
141,337
+0.02(+0.33%)
Mar 23, 2005
6.862
6.878
6.795
6.843
178,153
-0.05(-0.74%)
Mar 22, 2005
6.990
6.994
6.894
6.894
147,889
-0.16(-2.32%)
Mar 21, 2005
7.147
7.147
7.054
7.058
86,424
-0.11(-1.52%)
Mar 18, 2005
7.211
7.253
7.147
7.167
83,304
-0.06(-0.84%)
Mar 17, 2005
7.208
7.234
7.074
7.227
178,777
+0.01(+0.09%)
Mar 16, 2005
7.352
7.352
7.215
7.221
79,560
-0.13(-1.83%)
Mar 15, 2005
7.420
7.449
7.356
7.356
66,144
-0.06(-0.86%)
Mar 14, 2005
7.503
7.538
7.404
7.420
91,416
-0.06(-0.86%)
Mar 11, 2005
7.529
7.529
7.455
7.484
68,016
-0.03(-0.38%)
Mar 10, 2005
7.532
7.532
7.468
7.513
100,777
-0.03(-0.42%)
Mar 09, 2005
7.602
7.602
7.494
7.545
69,576
-0.05(-0.63%)
Mar 08, 2005
7.596
7.615
7.580
7.593
66,768
+0.01(+0.17%)
Mar 07, 2005
7.551
7.593
7.548
7.580
81,120
-0.00(-0.04%)
Mar 04, 2005
7.577
7.596
7.535
7.583
95,472
+0.01(+0.13%)
Mar 03, 2005
7.599
7.612
7.570
7.574
74,568
-0.03(-0.34%)
Mar 02, 2005
7.570
7.615
7.570
7.599
63,648
+0.00(+0.04%)
Mar 01, 2005
7.548
7.660
7.548
7.596
108,889
+0.05(+0.68%)
Feb 28, 2005
7.606
7.606
7.522
7.545
131,665
-0.03(-0.38%)
Feb 25, 2005
7.522
7.606
7.522
7.574
61,776
+0.03(+0.34%)
Feb 24, 2005
7.484
7.564
7.484
7.548
60,528
+0.03(+0.38%)
Feb 23, 2005
7.558
7.577
7.455
7.519
127,297
-0.02(-0.30%)
Feb 22, 2005
7.612
7.631
7.506
7.542
146,329
-0.07(-0.93%)
Feb 18, 2005
7.795
7.795
7.599
7.612
228,074
-0.20(-2.54%)
Feb 17, 2005
7.827
7.849
7.779
7.811
77,376
+0.02(+0.21%)
Feb 16, 2005
7.885
7.894
7.795
7.795
73,008
-0.11(-1.42%)
Feb 15, 2005
7.885
7.945
7.849
7.907
64,272
+0.01(+0.16%)
Feb 14, 2005
7.859
7.901
7.836
7.894
79,872
+0.05(+0.70%)
Feb 11, 2005
7.836
7.913
7.836
7.840
64,584
-0.01(-0.12%)
Feb 10, 2005
7.859
7.891
7.804
7.849
68,016
-0.01(-0.08%)
Feb 09, 2005
7.836
7.869
7.804
7.856
69,888
-0.01(-0.08%)
Feb 08, 2005
7.885
7.913
7.824
7.862
111,697
-0.03(-0.33%)
Feb 07, 2005
7.910
7.933
7.875
7.888
73,632
-0.04(-0.53%)
Feb 04, 2005
7.904
7.933
7.856
7.929
57,720
+0.04(+0.53%)
Feb 03, 2005
7.852
7.904
7.852
7.888
28,392
+0.03(+0.37%)
Feb 02, 2005
7.792
7.859
7.792
7.859
78,312
+0.05(+0.66%)
Feb 01, 2005
7.763
7.820
7.763
7.808
51,168
+0.04(+0.45%)
Jan 31, 2005
7.792
7.792
7.744
7.772
40,560
+0.00(+0.00%)
Jan 28, 2005
7.756
7.795
7.740
7.772
39,000
+0.02(+0.21%)
Jan 27, 2005
7.750
7.769
7.708
7.756
51,792
-0.01(-0.08%)
Jan 26, 2005
7.737
7.763
7.644
7.763
109,825
+0.04(+0.54%)
Jan 25, 2005
7.708
7.750
7.708
7.721
59,280
+0.02(+0.21%)
Jan 24, 2005
7.782
7.782
7.692
7.705
88,608
-0.09(-1.19%)
Jan 21, 2005
7.808
7.840
7.753
7.798
45,240
-0.01(-0.08%)
Jan 20, 2005
7.788
7.836
7.788
7.804
62,400
-0.06(-0.77%)
Jan 19, 2005
7.788
7.869
7.788
7.865
101,401
+0.07(+0.95%)
Jan 18, 2005
7.817
7.865
7.792
7.792
86,112
-0.07(-0.90%)
Jan 14, 2005
7.891
7.891
7.824
7.862
44,616
-0.01(-0.08%)
Jan 13, 2005
7.901
7.923
7.804
7.869
70,200
+0.00(+0.00%)
Jan 12, 2005
7.846
7.878
7.820
7.869
55,848
+0.05(+0.61%)
Jan 11, 2005
7.885
7.885
7.820
7.820
44,928
-0.04(-0.45%)
Jan 10, 2005
7.901
7.907
7.824
7.856
53,352
-0.02(-0.20%)
Jan 07, 2005
7.901
7.910
7.824
7.872
60,216
+0.00(+0.04%)
Jan 06, 2005
7.913
7.913
7.827
7.869
82,368
-0.01(-0.08%)
Jan 05, 2005
7.933
7.971
7.875
7.875
63,336
-0.07(-0.93%)
Jan 04, 2005
7.913
7.949
7.913
7.949
41,496
+0.02(+0.28%)
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
.