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
)
15.30
-0.05 (-0.33%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 31, 2007
6.707
6.720
6.668
6.668
40,880
-0.03(-0.48%)
May 30, 2007
6.665
6.707
6.656
6.700
37,448
+0.04(+0.63%)
May 29, 2007
6.649
6.691
6.649
6.659
72,087
+0.01(+0.19%)
May 25, 2007
6.662
6.675
6.627
6.646
54,924
+0.01(+0.14%)
May 24, 2007
6.742
6.742
6.588
6.636
204,092
-0.11(-1.57%)
May 23, 2007
6.793
6.816
6.736
6.742
146,047
-0.05(-0.75%)
May 22, 2007
6.793
6.822
6.793
6.793
61,477
-0.03(-0.47%)
May 21, 2007
6.870
6.880
6.809
6.825
45,561
-0.08(-1.21%)
May 18, 2007
6.883
6.909
6.877
6.909
76,768
+0.04(+0.61%)
May 17, 2007
6.873
6.890
6.867
6.867
20,284
-0.02(-0.33%)
May 16, 2007
6.883
6.890
6.867
6.890
58,044
+0.01(+0.14%)
May 15, 2007
6.886
6.890
6.867
6.880
71,775
-0.01(-0.09%)
May 14, 2007
6.893
6.902
6.873
6.886
43,377
-0.01(-0.14%)
May 11, 2007
6.906
6.912
6.893
6.896
43,377
-0.00(-0.05%)
May 10, 2007
6.906
6.909
6.877
6.899
53,675
-0.01(-0.09%)
May 09, 2007
6.870
6.906
6.870
6.906
44,001
+0.01(+0.14%)
May 08, 2007
6.902
6.909
6.883
6.896
36,824
-0.01(-0.09%)
May 07, 2007
6.922
6.922
6.902
6.902
44,001
-0.02(-0.28%)
May 04, 2007
6.944
6.944
6.909
6.922
66,470
+0.00(+0.05%)
May 03, 2007
6.922
6.950
6.918
6.918
42,753
-0.00(-0.05%)
May 02, 2007
6.918
6.944
6.918
6.922
46,498
-0.01(-0.09%)
May 01, 2007
6.938
6.944
6.918
6.928
46,498
-0.00(-0.05%)
Apr 30, 2007
6.925
6.954
6.918
6.931
54,299
-0.01(-0.09%)
Apr 27, 2007
6.934
6.950
6.918
6.938
39,632
+0.01(+0.09%)
Apr 26, 2007
6.950
6.966
6.931
6.931
42,753
-0.02(-0.28%)
Apr 25, 2007
6.941
6.973
6.941
6.950
65,222
-0.01(-0.18%)
Apr 24, 2007
6.973
6.979
6.941
6.963
51,803
+0.00(+0.00%)
Apr 23, 2007
7.021
7.024
6.963
6.963
92,060
-0.05(-0.73%)
Apr 20, 2007
7.050
7.050
7.008
7.014
77,392
-0.03(-0.45%)
Apr 19, 2007
7.111
7.111
7.008
7.047
65,534
-0.09(-1.21%)
Apr 18, 2007
7.139
7.162
7.098
7.133
49,306
-0.02(-0.27%)
Apr 17, 2007
7.139
7.162
7.139
7.152
55,548
+0.01(+0.09%)
Apr 16, 2007
7.168
7.168
7.139
7.146
103,606
+0.01(+0.13%)
Apr 13, 2007
7.146
7.149
7.120
7.136
46,498
-0.01(-0.13%)
Apr 12, 2007
7.146
7.155
7.120
7.146
66,470
+0.00(+0.00%)
Apr 11, 2007
7.117
7.155
7.117
7.146
45,561
+0.03(+0.41%)
Apr 10, 2007
7.159
7.159
7.082
7.117
49,306
-0.02(-0.31%)
Apr 09, 2007
7.162
7.162
7.104
7.139
57,108
-0.02(-0.31%)
Apr 05, 2007
7.162
7.207
7.136
7.162
99,237
+0.00(+0.00%)
Apr 04, 2007
7.130
7.162
7.130
7.162
23,405
+0.00(+0.00%)
Apr 03, 2007
7.098
7.188
7.095
7.162
104,542
+0.06(+0.90%)
Apr 02, 2007
7.162
7.162
7.095
7.098
57,420
-0.06(-0.89%)
Mar 30, 2007
7.181
7.213
7.149
7.162
253,711
-0.00(-0.04%)
Mar 29, 2007
7.155
7.178
7.127
7.165
45,249
-0.01(-0.09%)
Mar 28, 2007
7.165
7.175
7.117
7.172
38,384
+0.01(+0.09%)
Mar 27, 2007
7.146
7.165
7.079
7.165
75,832
+0.00(+0.00%)
Mar 26, 2007
7.191
7.194
7.133
7.165
50,242
-0.03(-0.40%)
Mar 23, 2007
7.127
7.207
7.114
7.194
90,187
+0.05(+0.76%)
Mar 22, 2007
7.027
7.139
7.027
7.139
95,492
+0.10(+1.36%)
Mar 21, 2007
7.002
7.059
7.002
7.043
80,513
-0.00(-0.05%)
Mar 20, 2007
6.979
7.047
6.979
7.047
35,887
+0.05(+0.69%)
Mar 19, 2007
6.970
6.998
6.966
6.998
84,882
+0.05(+0.78%)
Mar 16, 2007
6.976
6.976
6.944
6.944
42,129
-0.04(-0.55%)
Mar 15, 2007
6.966
6.986
6.966
6.982
32,455
+0.03(+0.41%)
Mar 14, 2007
6.970
6.970
6.941
6.954
27,774
+0.03(+0.37%)
Mar 13, 2007
6.918
6.976
6.899
6.928
52,115
+0.01(+0.14%)
Mar 12, 2007
6.931
6.938
6.902
6.918
37,136
-0.02(-0.28%)
Mar 09, 2007
6.957
6.986
6.934
6.938
38,696
-0.02(-0.28%)
Mar 08, 2007
6.992
6.992
6.922
6.957
82,698
-0.04(-0.55%)
Mar 07, 2007
6.938
6.998
6.938
6.995
42,129
+0.04(+0.60%)
Mar 06, 2007
6.963
6.989
6.944
6.954
43,377
+0.02(+0.23%)
Mar 05, 2007
6.947
6.995
6.938
6.938
57,732
-0.01(-0.09%)
Mar 02, 2007
6.954
7.002
6.941
6.944
47,122
+0.01(+0.09%)
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
.