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
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2005
7.059
7.079
7.034
7.072
62,725
+0.04(+0.64%)
Jun 29, 2005
7.018
7.063
7.011
7.027
30,582
-0.01(-0.09%)
Jun 28, 2005
7.056
7.059
7.014
7.034
42,753
-0.02(-0.23%)
Jun 27, 2005
7.079
7.079
7.027
7.050
68,655
+0.02(+0.23%)
Jun 24, 2005
7.027
7.066
7.027
7.034
33,079
+0.00(+0.00%)
Jun 23, 2005
7.069
7.098
7.034
7.034
74,896
-0.04(-0.59%)
Jun 22, 2005
7.066
7.101
7.056
7.075
34,951
+0.02(+0.23%)
Jun 21, 2005
7.114
7.114
7.034
7.059
60,853
-0.07(-1.03%)
Jun 20, 2005
7.162
7.162
7.104
7.133
101,110
-0.01(-0.18%)
Jun 17, 2005
7.188
7.200
7.127
7.146
164,147
-0.03(-0.36%)
Jun 16, 2005
7.139
7.175
7.130
7.172
73,960
+0.04(+0.58%)
Jun 15, 2005
7.133
7.139
7.106
7.130
77,392
+0.01(+0.18%)
Jun 14, 2005
7.072
7.139
7.072
7.117
146,047
+0.03(+0.36%)
Jun 13, 2005
7.114
7.130
7.075
7.091
105,479
-0.04(-0.49%)
Jun 10, 2005
7.120
7.139
7.098
7.127
83,634
-0.01(-0.09%)
Jun 09, 2005
7.114
7.139
7.082
7.133
116,089
+0.01(+0.18%)
Jun 08, 2005
7.127
7.127
7.098
7.120
53,675
+0.02(+0.27%)
Jun 07, 2005
7.072
7.120
7.056
7.101
60,541
+0.03(+0.41%)
Jun 06, 2005
7.069
7.072
7.031
7.072
97,365
+0.01(+0.14%)
Jun 03, 2005
7.075
7.082
7.056
7.063
32,143
+0.00(+0.05%)
Jun 02, 2005
7.037
7.059
7.005
7.059
56,796
+0.04(+0.55%)
Jun 01, 2005
7.027
7.043
6.992
7.021
148,856
+0.01(+0.14%)
May 31, 2005
7.027
7.034
6.979
7.011
35,575
-0.01(-0.09%)
May 27, 2005
6.915
7.043
6.915
7.018
102,046
+0.07(+1.06%)
May 26, 2005
6.896
6.950
6.883
6.944
39,944
+0.03(+0.42%)
May 25, 2005
6.928
6.954
6.896
6.915
73,023
-0.01(-0.09%)
May 24, 2005
7.002
7.002
6.915
6.922
124,515
-0.04(-0.51%)
May 23, 2005
6.986
6.986
6.947
6.957
38,696
-0.02(-0.32%)
May 20, 2005
7.014
7.014
6.979
6.979
43,065
-0.05(-0.77%)
May 19, 2005
7.079
7.082
7.002
7.034
72,399
-0.00(-0.05%)
May 18, 2005
7.018
7.056
6.989
7.037
67,406
+0.05(+0.73%)
May 17, 2005
7.014
7.031
6.986
6.986
68,342
-0.03(-0.41%)
May 16, 2005
6.960
7.014
6.938
7.014
82,698
+0.08(+1.20%)
May 13, 2005
6.896
6.944
6.896
6.931
39,944
+0.01(+0.14%)
May 12, 2005
6.912
6.944
6.906
6.922
54,924
+0.00(+0.00%)
May 11, 2005
6.960
6.963
6.906
6.922
73,960
-0.02(-0.32%)
May 10, 2005
6.947
6.970
6.928
6.944
35,887
+0.01(+0.09%)
May 09, 2005
6.950
6.957
6.938
6.938
17,163
+0.01(+0.19%)
May 06, 2005
6.966
6.966
6.906
6.925
69,903
-0.04(-0.60%)
May 05, 2005
6.976
6.982
6.925
6.966
62,101
+0.02(+0.32%)
May 04, 2005
6.938
6.966
6.928
6.944
39,944
-0.00(-0.04%)
May 03, 2005
6.925
6.963
6.909
6.947
47,746
+0.00(+0.05%)
May 02, 2005
6.918
6.944
6.880
6.944
67,094
+0.04(+0.56%)
Apr 29, 2005
6.813
6.922
6.813
6.906
88,939
+0.06(+0.89%)
Apr 28, 2005
6.825
6.851
6.797
6.845
59,917
+0.04(+0.52%)
Apr 27, 2005
6.825
6.854
6.809
6.809
108,287
-0.05(-0.70%)
Apr 26, 2005
6.883
6.883
6.825
6.857
79,577
+0.01(+0.19%)
Apr 25, 2005
6.873
6.883
6.813
6.845
70,839
+0.00(+0.05%)
Apr 22, 2005
6.899
6.912
6.841
6.841
85,194
-0.06(-0.84%)
Apr 21, 2005
6.835
6.915
6.835
6.899
54,611
+0.04(+0.51%)
Apr 20, 2005
6.886
6.886
6.813
6.864
69,591
-0.05(-0.74%)
Apr 19, 2005
6.873
6.925
6.873
6.915
34,015
+0.05(+0.75%)
Apr 18, 2005
6.848
6.899
6.835
6.864
51,491
+0.04(+0.66%)
Apr 15, 2005
6.906
6.922
6.809
6.819
93,932
-0.07(-0.98%)
Apr 14, 2005
6.861
6.890
6.857
6.886
72,087
+0.02(+0.23%)
Apr 13, 2005
6.819
6.870
6.809
6.870
70,215
+0.05(+0.75%)
Apr 12, 2005
6.825
6.890
6.803
6.819
141,991
+0.01(+0.19%)
Apr 11, 2005
6.854
6.854
6.761
6.806
69,279
-0.05(-0.70%)
Apr 08, 2005
6.902
6.902
6.845
6.854
23,405
-0.02(-0.23%)
Apr 07, 2005
6.906
6.906
6.841
6.870
68,655
-0.00(-0.05%)
Apr 06, 2005
6.861
6.890
6.841
6.873
55,860
+0.03(+0.47%)
Apr 05, 2005
6.890
6.918
6.841
6.841
51,179
-0.03(-0.37%)
Apr 04, 2005
6.906
6.906
6.864
6.867
81,761
-0.07(-1.02%)
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
.