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
)
15.41
+0.17 (+1.12%)
Streaming Delayed Price
Updated: 3:33 PM EDT, May 15, 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
6.747
6.760
6.709
6.709
40,635
-0.03(-0.48%)
May 30, 2007
6.706
6.747
6.696
6.741
37,223
+0.04(+0.63%)
May 29, 2007
6.689
6.731
6.689
6.699
71,654
+0.01(+0.19%)
May 25, 2007
6.702
6.715
6.667
6.686
54,593
+0.01(+0.14%)
May 24, 2007
6.783
6.783
6.628
6.677
202,865
-0.11(-1.57%)
May 23, 2007
6.834
6.857
6.776
6.783
145,169
-0.05(-0.75%)
May 22, 2007
6.834
6.864
6.834
6.834
61,107
-0.03(-0.47%)
May 21, 2007
6.912
6.922
6.851
6.867
45,287
-0.08(-1.21%)
May 18, 2007
6.925
6.951
6.918
6.951
76,307
+0.04(+0.61%)
May 17, 2007
6.915
6.931
6.909
6.909
20,162
-0.02(-0.33%)
May 16, 2007
6.925
6.931
6.909
6.931
57,695
+0.01(+0.14%)
May 15, 2007
6.928
6.931
6.909
6.922
71,344
-0.01(-0.09%)
May 14, 2007
6.934
6.944
6.915
6.928
43,116
-0.01(-0.14%)
May 11, 2007
6.947
6.954
6.934
6.938
43,116
-0.00(-0.05%)
May 10, 2007
6.947
6.951
6.918
6.941
53,352
-0.01(-0.09%)
May 09, 2007
6.912
6.947
6.912
6.947
43,737
+0.01(+0.14%)
May 08, 2007
6.944
6.951
6.925
6.938
36,602
-0.01(-0.09%)
May 07, 2007
6.963
6.963
6.944
6.944
43,737
-0.02(-0.28%)
May 04, 2007
6.986
6.986
6.951
6.963
66,070
+0.00(+0.05%)
May 03, 2007
6.963
6.992
6.960
6.960
42,496
-0.00(-0.05%)
May 02, 2007
6.960
6.986
6.960
6.963
46,218
-0.01(-0.09%)
May 01, 2007
6.980
6.986
6.960
6.970
46,218
-0.00(-0.05%)
Apr 30, 2007
6.967
6.996
6.960
6.973
53,973
-0.01(-0.09%)
Apr 27, 2007
6.976
6.992
6.960
6.980
39,394
+0.01(+0.09%)
Apr 26, 2007
6.992
7.009
6.973
6.973
42,496
-0.02(-0.28%)
Apr 25, 2007
6.983
7.015
6.983
6.992
64,830
-0.01(-0.18%)
Apr 24, 2007
7.015
7.021
6.983
7.005
51,491
+0.00(+0.00%)
Apr 23, 2007
7.063
7.067
7.005
7.005
91,506
-0.05(-0.73%)
Apr 20, 2007
7.092
7.092
7.050
7.057
76,927
-0.03(-0.45%)
Apr 19, 2007
7.154
7.154
7.050
7.089
65,140
-0.09(-1.21%)
Apr 18, 2007
7.183
7.205
7.141
7.176
49,010
-0.02(-0.27%)
Apr 17, 2007
7.183
7.205
7.183
7.196
55,214
+0.01(+0.09%)
Apr 16, 2007
7.212
7.212
7.183
7.189
102,983
+0.01(+0.13%)
Apr 13, 2007
7.189
7.192
7.163
7.179
46,218
-0.01(-0.13%)
Apr 12, 2007
7.189
7.199
7.163
7.189
66,070
+0.00(+0.00%)
Apr 11, 2007
7.160
7.199
7.160
7.189
45,287
+0.03(+0.41%)
Apr 10, 2007
7.202
7.202
7.125
7.160
49,010
-0.02(-0.31%)
Apr 09, 2007
7.205
7.205
7.147
7.183
56,765
-0.02(-0.31%)
Apr 05, 2007
7.205
7.250
7.179
7.205
98,640
+0.00(+0.00%)
Apr 04, 2007
7.173
7.205
7.173
7.205
23,264
+0.00(+0.00%)
Apr 03, 2007
7.141
7.231
7.138
7.205
103,914
+0.06(+0.90%)
Apr 02, 2007
7.205
7.205
7.138
7.141
57,075
-0.06(-0.89%)
Mar 30, 2007
7.225
7.257
7.192
7.205
252,185
-0.00(-0.04%)
Mar 29, 2007
7.199
7.221
7.170
7.208
44,977
-0.01(-0.09%)
Mar 28, 2007
7.208
7.218
7.160
7.215
38,153
+0.01(+0.09%)
Mar 27, 2007
7.189
7.208
7.121
7.208
75,376
+0.00(+0.00%)
Mar 26, 2007
7.234
7.237
7.176
7.208
49,940
-0.03(-0.40%)
Mar 23, 2007
7.170
7.250
7.157
7.237
89,645
+0.05(+0.76%)
Mar 22, 2007
7.070
7.183
7.070
7.183
94,918
+0.10(+1.36%)
Mar 21, 2007
7.044
7.102
7.044
7.086
80,029
-0.00(-0.05%)
Mar 20, 2007
7.021
7.089
7.021
7.089
35,672
+0.05(+0.69%)
Mar 19, 2007
7.012
7.041
7.009
7.041
84,372
+0.05(+0.78%)
Mar 16, 2007
7.018
7.018
6.986
6.986
41,875
-0.04(-0.55%)
Mar 15, 2007
7.009
7.028
7.009
7.025
32,259
+0.03(+0.41%)
Mar 14, 2007
7.012
7.012
6.983
6.996
27,607
+0.03(+0.37%)
Mar 13, 2007
6.960
7.018
6.941
6.970
51,802
+0.01(+0.14%)
Mar 12, 2007
6.973
6.980
6.944
6.960
36,912
-0.02(-0.28%)
Mar 09, 2007
6.999
7.028
6.976
6.980
38,463
-0.02(-0.28%)
Mar 08, 2007
7.034
7.034
6.963
6.999
82,200
-0.04(-0.55%)
Mar 07, 2007
6.980
7.041
6.980
7.038
41,875
+0.04(+0.60%)
Mar 06, 2007
7.005
7.031
6.986
6.996
43,116
+0.02(+0.23%)
Mar 05, 2007
6.989
7.038
6.980
6.980
57,385
-0.01(-0.09%)
Mar 02, 2007
6.996
7.044
6.983
6.986
46,838
+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
.