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%)
Streaming Delayed Price
Updated: 1:44 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 (%)
May 31, 2012
7.613
7.613
7.565
7.609
41,849
+0.02(+0.32%)
May 30, 2012
7.633
7.633
7.541
7.585
45,173
-0.03(-0.42%)
May 29, 2012
7.577
7.649
7.573
7.617
74,940
-0.02(-0.26%)
May 25, 2012
7.625
7.645
7.609
7.637
57,830
+0.02(+0.21%)
May 24, 2012
7.637
7.646
7.605
7.621
71,699
+0.00(+0.05%)
May 23, 2012
7.537
7.617
7.497
7.617
69,440
+0.08(+1.11%)
May 22, 2012
7.601
7.605
7.509
7.533
119,393
+0.00(+0.00%)
May 21, 2012
7.513
7.545
7.509
7.533
69,690
+0.05(+0.74%)
May 18, 2012
7.553
7.553
7.441
7.478
72,836
-0.07(-0.88%)
May 17, 2012
7.592
7.592
7.529
7.545
55,017
-0.05(-0.63%)
May 16, 2012
7.517
7.592
7.517
7.592
59,184
+0.02(+0.21%)
May 15, 2012
7.584
7.584
7.553
7.576
81,372
+0.01(+0.16%)
May 14, 2012
7.572
7.576
7.553
7.564
66,660
-0.01(-0.10%)
May 11, 2012
7.568
7.572
7.557
7.572
52,273
+0.00(+0.00%)
May 10, 2012
7.533
7.572
7.517
7.572
98,692
+0.00(+0.00%)
May 09, 2012
7.533
7.572
7.513
7.572
73,912
+0.01(+0.10%)
May 08, 2012
7.501
7.568
7.501
7.564
76,608
+0.00(+0.05%)
May 07, 2012
7.525
7.561
7.521
7.561
63,669
+0.06(+0.74%)
May 04, 2012
7.445
7.527
7.445
7.505
38,445
+0.04(+0.48%)
May 03, 2012
7.533
7.553
7.441
7.469
162,745
-0.08(-1.10%)
May 02, 2012
7.521
7.576
7.517
7.553
41,876
-0.01(-0.10%)
May 01, 2012
7.521
7.561
7.497
7.561
75,411
+0.02(+0.26%)
Apr 30, 2012
7.481
7.541
7.477
7.541
82,874
+0.05(+0.64%)
Apr 27, 2012
7.525
7.541
7.493
7.493
97,322
-0.04(-0.58%)
Apr 26, 2012
7.541
7.549
7.505
7.537
39,523
+0.00(+0.00%)
Apr 25, 2012
7.545
7.546
7.497
7.537
57,856
+0.00(+0.00%)
Apr 24, 2012
7.541
7.541
7.477
7.537
143,981
-0.00(-0.05%)
Apr 23, 2012
7.497
7.545
7.473
7.541
46,394
+0.05(+0.64%)
Apr 20, 2012
7.549
7.549
7.489
7.493
69,915
-0.02(-0.32%)
Apr 19, 2012
7.501
7.521
7.481
7.517
30,394
+0.03(+0.42%)
Apr 18, 2012
7.454
7.493
7.454
7.485
44,123
+0.01(+0.11%)
Apr 17, 2012
7.438
7.501
7.438
7.477
45,821
+0.04(+0.53%)
Apr 16, 2012
7.462
7.466
7.426
7.438
57,599
+0.01(+0.16%)
Apr 13, 2012
7.407
7.450
7.407
7.426
35,178
+0.00(+0.05%)
Apr 12, 2012
7.407
7.442
7.391
7.422
86,487
+0.00(+0.05%)
Apr 11, 2012
7.367
7.450
7.367
7.418
60,904
+0.04(+0.48%)
Apr 10, 2012
7.375
7.383
7.292
7.383
104,235
+0.01(+0.11%)
Apr 09, 2012
7.407
7.410
7.288
7.375
102,979
-0.05(-0.64%)
Apr 05, 2012
7.477
7.505
7.418
7.422
62,942
-0.05(-0.69%)
Apr 04, 2012
7.473
7.501
7.442
7.473
33,459
-0.02(-0.21%)
Apr 03, 2012
7.485
7.525
7.473
7.489
87,013
-0.01(-0.11%)
Apr 02, 2012
7.462
7.501
7.446
7.497
45,646
+0.01(+0.11%)
Mar 30, 2012
7.489
7.489
7.458
7.489
43,445
+0.02(+0.26%)
Mar 29, 2012
7.481
7.481
7.436
7.470
67,643
+0.01(+0.08%)
Mar 28, 2012
7.462
7.548
7.434
7.464
215,875
-0.03(-0.39%)
Mar 27, 2012
7.458
7.513
7.399
7.493
275,347
+0.01(+0.08%)
Mar 26, 2012
7.509
7.509
7.454
7.487
82,408
+0.00(+0.03%)
Mar 23, 2012
7.403
7.509
7.392
7.485
64,495
+0.08(+1.06%)
Mar 22, 2012
7.387
7.410
7.347
7.407
202,221
+0.02(+0.27%)
Mar 21, 2012
7.410
7.426
7.347
7.387
107,240
-0.03(-0.43%)
Mar 20, 2012
7.403
7.454
7.399
7.419
118,084
-0.03(-0.37%)
Mar 19, 2012
7.438
7.446
7.368
7.446
81,684
+0.03(+0.42%)
Mar 16, 2012
7.469
7.489
7.379
7.415
170,277
-0.09(-1.20%)
Mar 15, 2012
7.442
7.505
7.438
7.505
379,953
+0.05(+0.63%)
Mar 14, 2012
7.481
7.489
7.430
7.458
186,778
-0.04(-0.57%)
Mar 13, 2012
7.563
7.567
7.477
7.501
173,783
-0.04(-0.57%)
Mar 12, 2012
7.528
7.575
7.497
7.544
75,759
-0.02(-0.29%)
Mar 09, 2012
7.528
7.598
7.493
7.566
103,386
+0.01(+0.11%)
Mar 08, 2012
7.501
7.583
7.454
7.557
43,644
+0.05(+0.65%)
Mar 07, 2012
7.442
7.520
7.430
7.508
122,881
+0.05(+0.73%)
Mar 06, 2012
7.434
7.473
7.391
7.454
97,584
-0.05(-0.73%)
Mar 05, 2012
7.477
7.548
7.430
7.508
156,321
-0.00(-0.05%)
Mar 02, 2012
7.575
7.618
7.512
7.512
100,762
-0.08(-1.08%)
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
.