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
)
15.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2006
6.211
6.298
6.211
6.282
107,017
+0.09(+1.40%)
May 30, 2006
6.211
6.228
6.195
6.195
49,608
-0.02(-0.26%)
May 26, 2006
6.218
6.266
6.208
6.211
60,840
+0.01(+0.21%)
May 25, 2006
6.202
6.237
6.195
6.199
37,752
-0.02(-0.26%)
May 24, 2006
6.202
6.247
6.199
6.215
60,528
+0.03(+0.47%)
May 23, 2006
6.192
6.202
6.170
6.186
64,896
+0.02(+0.31%)
May 22, 2006
6.186
6.215
6.160
6.167
42,744
-0.04(-0.62%)
May 19, 2006
6.228
6.228
6.205
6.205
32,448
+0.02(+0.31%)
May 18, 2006
6.224
6.224
6.173
6.186
81,432
+0.01(+0.10%)
May 17, 2006
6.234
6.234
6.179
6.179
51,792
-0.02(-0.36%)
May 16, 2006
6.253
6.253
6.199
6.202
57,408
+0.00(+0.05%)
May 15, 2006
6.250
6.250
6.199
6.199
46,176
+0.01(+0.10%)
May 12, 2006
6.250
6.250
6.170
6.192
39,936
-0.02(-0.36%)
May 11, 2006
6.228
6.228
6.215
6.215
54,912
-0.02(-0.26%)
May 10, 2006
6.224
6.231
6.202
6.231
43,680
+0.03(+0.47%)
May 09, 2006
6.186
6.211
6.179
6.202
41,184
-0.03(-0.51%)
May 08, 2006
6.205
6.234
6.167
6.234
45,552
+0.05(+0.78%)
May 05, 2006
6.202
6.202
6.170
6.186
28,704
+0.01(+0.16%)
May 04, 2006
6.179
6.199
6.173
6.176
36,504
-0.03(-0.41%)
May 03, 2006
6.260
6.260
6.202
6.202
47,112
-0.02(-0.36%)
May 02, 2006
6.256
6.256
6.224
6.224
53,664
-0.01(-0.10%)
May 01, 2006
6.272
6.292
6.231
6.231
93,288
-0.00(-0.05%)
Apr 28, 2006
6.202
6.269
6.186
6.234
117,313
+0.06(+0.99%)
Apr 27, 2006
6.186
6.186
6.151
6.173
83,616
+0.04(+0.73%)
Apr 26, 2006
6.154
6.160
6.128
6.128
51,168
-0.01(-0.16%)
Apr 25, 2006
6.298
6.324
6.138
6.138
76,440
-0.11(-1.79%)
Apr 24, 2006
6.224
6.266
6.202
6.250
55,224
+0.05(+0.83%)
Apr 21, 2006
6.183
6.224
6.183
6.199
80,496
+0.02(+0.36%)
Apr 20, 2006
6.205
6.224
6.176
6.176
30,888
+0.00(+0.05%)
Apr 19, 2006
6.218
6.228
6.173
6.173
77,064
-0.03(-0.52%)
Apr 18, 2006
6.160
6.218
6.154
6.205
80,184
+0.04(+0.73%)
Apr 17, 2006
6.122
6.163
6.112
6.160
94,224
+0.05(+0.89%)
Apr 13, 2006
6.122
6.150
6.106
6.106
39,624
-0.02(-0.26%)
Apr 12, 2006
6.154
6.173
6.106
6.122
78,624
-0.03(-0.52%)
Apr 11, 2006
6.234
6.237
6.154
6.154
69,576
-0.08(-1.29%)
Apr 10, 2006
6.314
6.314
6.234
6.234
49,296
-0.08(-1.27%)
Apr 07, 2006
6.333
6.333
6.314
6.314
34,320
-0.03(-0.40%)
Apr 06, 2006
6.346
6.368
6.330
6.340
103,273
-0.01(-0.15%)
Apr 05, 2006
6.385
6.385
6.346
6.349
34,944
-0.02(-0.30%)
Apr 04, 2006
6.346
6.378
6.330
6.369
78,624
+0.02(+0.30%)
Apr 03, 2006
6.346
6.407
6.346
6.349
35,256
+0.00(+0.00%)
Mar 31, 2006
6.378
6.410
6.336
6.349
56,472
+0.00(+0.00%)
Mar 30, 2006
6.365
6.388
6.346
6.349
99,217
-0.03(-0.45%)
Mar 29, 2006
6.426
6.426
6.378
6.378
106,705
-0.05(-0.80%)
Mar 28, 2006
6.497
6.497
6.426
6.429
130,417
-0.06(-0.94%)
Mar 27, 2006
6.468
6.538
6.468
6.490
79,872
+0.02(+0.25%)
Mar 24, 2006
6.468
6.487
6.429
6.474
98,905
-0.00(-0.05%)
Mar 23, 2006
6.490
6.490
6.458
6.478
60,528
+0.02(+0.30%)
Mar 22, 2006
6.407
6.471
6.394
6.458
172,849
+0.03(+0.50%)
Mar 21, 2006
6.413
6.455
6.413
6.426
43,680
+0.00(+0.00%)
Mar 20, 2006
6.385
6.426
6.385
6.426
46,488
+0.04(+0.65%)
Mar 17, 2006
6.420
6.429
6.385
6.385
60,216
-0.03(-0.40%)
Mar 16, 2006
6.381
6.442
6.381
6.410
51,168
+0.03(+0.45%)
Mar 15, 2006
6.378
6.407
6.359
6.381
58,032
+0.03(+0.45%)
Mar 14, 2006
6.330
6.369
6.317
6.353
60,528
+0.00(+0.05%)
Mar 13, 2006
6.330
6.378
6.330
6.349
52,416
+0.02(+0.30%)
Mar 10, 2006
6.369
6.378
6.330
6.330
85,488
-0.02(-0.25%)
Mar 09, 2006
6.349
6.410
6.346
6.346
136,969
-0.02(-0.30%)
Mar 08, 2006
6.413
6.413
6.362
6.365
272,378
-0.06(-0.90%)
Mar 07, 2006
6.478
6.478
6.353
6.423
302,955
-0.13(-2.00%)
Mar 06, 2006
6.651
6.695
6.554
6.554
131,353
-0.11(-1.68%)
Mar 03, 2006
6.660
6.689
6.660
6.667
47,424
-0.01(-0.10%)
Mar 02, 2006
6.651
6.679
6.651
6.673
46,176
+0.02(+0.29%)
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
.