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
)
15.52
+0.04 (+0.26%)
Official Closing Price
Updated: 4:10 PM 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 30, 2012
7.488
7.488
7.456
7.488
43,454
+0.02(+0.26%)
Mar 29, 2012
7.480
7.480
7.434
7.468
67,657
+0.01(+0.08%)
Mar 28, 2012
7.460
7.547
7.433
7.462
215,920
-0.03(-0.39%)
Mar 27, 2012
7.456
7.511
7.397
7.492
275,405
+0.01(+0.08%)
Mar 26, 2012
7.507
7.508
7.452
7.486
82,425
+0.00(+0.03%)
Mar 23, 2012
7.401
7.507
7.390
7.484
64,509
+0.08(+1.06%)
Mar 22, 2012
7.385
7.409
7.346
7.405
202,263
+0.02(+0.27%)
Mar 21, 2012
7.409
7.425
7.346
7.385
107,263
-0.03(-0.43%)
Mar 20, 2012
7.401
7.452
7.397
7.417
118,109
-0.03(-0.37%)
Mar 19, 2012
7.437
7.444
7.366
7.444
81,701
+0.03(+0.42%)
Mar 16, 2012
7.468
7.487
7.378
7.413
170,313
-0.09(-1.20%)
Mar 15, 2012
7.440
7.503
7.437
7.503
380,032
+0.05(+0.63%)
Mar 14, 2012
7.480
7.487
7.429
7.456
186,817
-0.04(-0.57%)
Mar 13, 2012
7.562
7.566
7.476
7.499
173,819
-0.04(-0.57%)
Mar 12, 2012
7.526
7.573
7.495
7.542
75,775
-0.02(-0.29%)
Mar 09, 2012
7.526
7.597
7.491
7.564
103,408
+0.01(+0.11%)
Mar 08, 2012
7.499
7.581
7.452
7.556
43,653
+0.05(+0.65%)
Mar 07, 2012
7.440
7.519
7.429
7.507
122,907
+0.05(+0.73%)
Mar 06, 2012
7.433
7.472
7.390
7.452
97,604
-0.05(-0.73%)
Mar 05, 2012
7.476
7.546
7.429
7.507
156,353
-0.00(-0.05%)
Mar 02, 2012
7.573
7.616
7.511
7.511
100,783
-0.08(-1.08%)
Mar 01, 2012
7.585
7.648
7.585
7.593
53,219
-0.00(-0.05%)
Feb 29, 2012
7.601
7.652
7.593
7.597
63,974
+0.00(+0.00%)
Feb 28, 2012
7.667
7.691
7.597
7.597
168,863
-0.07(-0.97%)
Feb 27, 2012
7.628
7.687
7.624
7.671
58,536
+0.02(+0.20%)
Feb 24, 2012
7.648
7.667
7.624
7.655
87,479
+0.00(+0.05%)
Feb 23, 2012
7.644
7.679
7.644
7.652
38,697
-0.02(-0.20%)
Feb 22, 2012
7.632
7.677
7.609
7.667
62,247
+0.04(+0.56%)
Feb 21, 2012
7.491
7.659
7.480
7.624
121,961
+0.12(+1.56%)
Feb 17, 2012
7.503
7.542
7.480
7.507
69,232
+0.05(+0.63%)
Feb 16, 2012
7.561
7.561
7.421
7.460
152,715
-0.09(-1.18%)
Feb 15, 2012
7.507
7.565
7.503
7.549
102,376
+0.05(+0.73%)
Feb 14, 2012
7.425
7.507
7.394
7.495
48,886
+0.04(+0.52%)
Feb 13, 2012
7.429
7.458
7.389
7.456
53,335
+0.02(+0.31%)
Feb 10, 2012
7.386
7.436
7.383
7.433
33,404
+0.00(+0.05%)
Feb 09, 2012
7.359
7.452
7.359
7.429
70,280
+0.07(+0.90%)
Feb 08, 2012
7.367
7.394
7.336
7.363
61,353
-0.04(-0.58%)
Feb 07, 2012
7.297
7.425
7.286
7.406
62,355
+0.09(+1.17%)
Feb 06, 2012
7.320
7.352
7.289
7.320
66,801
-0.03(-0.37%)
Feb 03, 2012
7.375
7.394
7.336
7.348
78,215
-0.04(-0.58%)
Feb 02, 2012
7.425
7.429
7.324
7.390
153,771
-0.06(-0.78%)
Feb 01, 2012
7.441
7.499
7.433
7.449
54,255
-0.00(-0.03%)
Jan 31, 2012
7.441
7.499
7.429
7.451
63,308
+0.00(+0.03%)
Jan 30, 2012
7.429
7.507
7.379
7.449
84,194
+0.01(+0.10%)
Jan 27, 2012
7.394
7.456
7.359
7.441
56,421
+0.00(+0.05%)
Jan 26, 2012
7.414
7.452
7.391
7.437
69,787
+0.04(+0.58%)
Jan 25, 2012
7.352
7.394
7.317
7.394
78,890
+0.04(+0.58%)
Jan 24, 2012
7.282
7.352
7.254
7.352
71,416
+0.08(+1.07%)
Jan 23, 2012
7.301
7.317
7.243
7.274
56,050
-0.03(-0.37%)
Jan 20, 2012
7.270
7.301
7.247
7.301
57,689
+0.03(+0.42%)
Jan 19, 2012
7.255
7.297
7.228
7.270
72,280
+0.03(+0.48%)
Jan 18, 2012
7.135
7.239
7.089
7.236
157,849
+0.06(+0.86%)
Jan 17, 2012
7.158
7.182
7.058
7.174
89,730
+0.05(+0.76%)
Jan 13, 2012
7.024
7.124
6.989
7.120
68,057
+0.04(+0.60%)
Jan 12, 2012
6.997
7.089
6.974
7.078
78,670
+0.07(+0.99%)
Jan 11, 2012
7.058
7.085
6.974
7.008
163,344
-0.10(-1.41%)
Jan 10, 2012
7.097
7.201
7.093
7.108
164,683
-0.02(-0.22%)
Jan 09, 2012
7.158
7.158
7.101
7.124
108,931
-0.07(-0.96%)
Jan 06, 2012
7.143
7.193
7.112
7.193
140,228
+0.02(+0.21%)
Jan 05, 2012
7.155
7.178
7.124
7.178
102,793
-0.02(-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
.