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
)
15.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 24, 2011
7.116
7.149
7.116
7.149
56,264
+0.04(+0.51%)
May 23, 2011
7.134
7.150
7.062
7.112
39,871
-0.03(-0.41%)
May 20, 2011
7.163
7.163
7.127
7.141
36,259
+0.01(+0.15%)
May 19, 2011
7.196
7.232
7.119
7.130
131,996
-0.05(-0.63%)
May 18, 2011
7.143
7.201
7.130
7.176
108,724
+0.05(+0.76%)
May 17, 2011
7.096
7.122
7.085
7.122
86,047
-0.00(-0.05%)
May 16, 2011
7.107
7.161
7.093
7.125
82,775
+0.02(+0.25%)
May 13, 2011
7.046
7.136
7.038
7.107
83,065
+0.06(+0.87%)
May 12, 2011
6.930
7.046
6.926
7.046
152,262
+0.10(+1.41%)
May 11, 2011
6.926
6.948
6.908
6.948
53,842
+0.01(+0.10%)
May 10, 2011
6.933
6.966
6.876
6.941
78,782
+0.06(+0.84%)
May 09, 2011
6.810
6.883
6.810
6.883
121,281
+0.07(+1.06%)
May 06, 2011
6.778
6.814
6.763
6.810
42,355
+0.04(+0.59%)
May 05, 2011
6.745
6.778
6.731
6.771
23,522
+0.01(+0.21%)
May 04, 2011
6.760
6.778
6.745
6.756
60,173
-0.01(-0.11%)
May 03, 2011
6.745
6.767
6.720
6.763
59,120
+0.03(+0.48%)
May 02, 2011
6.727
6.731
6.724
6.731
56,785
+0.01(+0.10%)
Apr 29, 2011
6.684
6.731
6.680
6.724
73,272
+0.04(+0.66%)
Apr 28, 2011
6.651
6.680
6.651
6.680
65,880
+0.01(+0.22%)
Apr 27, 2011
6.705
6.705
6.651
6.666
55,158
-0.03(-0.38%)
Apr 26, 2011
6.687
6.713
6.651
6.691
75,811
-0.01(-0.11%)
Apr 25, 2011
6.695
6.706
6.658
6.698
59,587
-0.01(-0.16%)
Apr 21, 2011
6.680
6.713
6.669
6.709
97,924
+0.01(+0.11%)
Apr 20, 2011
6.709
6.731
6.702
6.702
83,361
+0.00(+0.00%)
Apr 19, 2011
6.655
6.722
6.655
6.702
66,333
+0.05(+0.79%)
Apr 18, 2011
6.506
6.685
6.506
6.649
84,280
-0.03(-0.43%)
Apr 15, 2011
6.678
6.689
6.624
6.678
101,801
+0.04(+0.54%)
Apr 14, 2011
6.581
6.642
6.577
6.642
129,621
+0.03(+0.38%)
Apr 13, 2011
6.574
6.631
6.574
6.617
65,278
+0.05(+0.77%)
Apr 12, 2011
6.549
6.567
6.506
6.567
69,490
+0.03(+0.49%)
Apr 11, 2011
6.585
6.585
6.502
6.534
99,629
-0.04(-0.66%)
Apr 08, 2011
6.574
6.599
6.556
6.577
36,425
-0.01(-0.19%)
Apr 07, 2011
6.542
6.595
6.527
6.590
64,304
+0.03(+0.52%)
Apr 06, 2011
6.534
6.560
6.515
6.556
70,929
+0.01(+0.11%)
Apr 05, 2011
6.513
6.560
6.513
6.549
59,582
+0.01(+0.22%)
Apr 04, 2011
6.516
6.577
6.481
6.534
85,221
-0.00(-0.05%)
Apr 01, 2011
6.577
6.613
6.491
6.538
114,531
-0.05(-0.71%)
Mar 31, 2011
6.595
6.610
6.552
6.585
44,297
-0.00(-0.00%)
Mar 30, 2011
6.574
6.628
6.552
6.585
63,104
+0.01(+0.16%)
Mar 29, 2011
6.613
6.635
6.563
6.574
68,076
-0.01(-0.11%)
Mar 28, 2011
6.585
6.642
6.567
6.581
66,545
+0.01(+0.11%)
Mar 25, 2011
6.606
6.639
6.542
6.574
109,328
-0.04(-0.60%)
Mar 24, 2011
6.710
6.732
6.585
6.613
95,888
-0.03(-0.43%)
Mar 23, 2011
6.646
6.657
6.606
6.642
45,797
+0.01(+0.16%)
Mar 22, 2011
6.628
6.639
6.603
6.631
40,584
+0.03(+0.52%)
Mar 21, 2011
6.547
6.597
6.547
6.597
86,803
+0.06(+0.98%)
Mar 18, 2011
6.480
6.533
6.480
6.533
76,871
+0.05(+0.83%)
Mar 17, 2011
6.469
6.480
6.433
6.480
42,281
+0.05(+0.78%)
Mar 16, 2011
6.433
6.490
6.383
6.430
71,846
-0.00(-0.06%)
Mar 15, 2011
6.419
6.458
6.419
6.433
39,323
-0.02(-0.39%)
Mar 14, 2011
6.465
6.508
6.415
6.458
64,283
-0.05(-0.71%)
Mar 11, 2011
6.487
6.515
6.469
6.505
50,932
+0.03(+0.44%)
Mar 10, 2011
6.526
6.533
6.472
6.476
87,058
-0.01(-0.22%)
Mar 09, 2011
6.462
6.490
6.455
6.490
47,491
+0.02(+0.28%)
Mar 08, 2011
6.487
6.494
6.444
6.472
81,582
+0.02(+0.32%)
Mar 07, 2011
6.419
6.462
6.415
6.452
38,439
+0.01(+0.23%)
Mar 04, 2011
6.440
6.462
6.419
6.437
28,785
+0.00(+0.06%)
Mar 03, 2011
6.462
6.465
6.415
6.433
39,208
+0.01(+0.11%)
Mar 02, 2011
6.365
6.426
6.365
6.426
56,602
+0.08(+1.24%)
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
.