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
)
15.31
-0.04 (-0.26%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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 (%)
Jul 31, 2006
6.372
6.372
6.279
6.324
73,008
-0.01(-0.10%)
Jul 28, 2006
6.314
6.365
6.292
6.330
70,824
+0.04(+0.56%)
Jul 27, 2006
6.359
6.359
6.272
6.295
53,352
+0.00(+0.00%)
Jul 26, 2006
6.353
6.353
6.282
6.295
48,672
-0.00(-0.05%)
Jul 25, 2006
6.372
6.372
6.247
6.298
77,064
+0.00(+0.00%)
Jul 24, 2006
6.295
6.324
6.234
6.298
53,976
+0.05(+0.77%)
Jul 21, 2006
6.250
6.266
6.218
6.250
43,056
+0.03(+0.52%)
Jul 20, 2006
6.244
6.244
6.173
6.218
63,336
-0.02(-0.31%)
Jul 19, 2006
6.234
6.244
6.208
6.237
59,592
+0.04(+0.67%)
Jul 18, 2006
6.224
6.231
6.186
6.195
57,096
-0.02(-0.36%)
Jul 17, 2006
6.244
6.244
6.202
6.218
44,928
+0.00(+0.00%)
Jul 14, 2006
6.240
6.240
6.195
6.218
40,872
+0.02(+0.36%)
Jul 13, 2006
6.205
6.205
6.163
6.195
84,240
+0.04(+0.57%)
Jul 12, 2006
6.163
6.176
6.141
6.160
32,448
+0.03(+0.42%)
Jul 11, 2006
6.160
6.160
6.131
6.135
38,688
+0.01(+0.16%)
Jul 10, 2006
6.154
6.160
6.125
6.125
40,248
+0.01(+0.16%)
Jul 07, 2006
6.138
6.167
6.115
6.115
26,520
-0.00(-0.05%)
Jul 06, 2006
6.186
6.186
6.090
6.119
63,648
-0.04(-0.57%)
Jul 05, 2006
6.211
6.224
6.141
6.154
22,776
-0.05(-0.83%)
Jul 03, 2006
6.160
6.221
6.160
6.205
27,768
+0.08(+1.26%)
Jun 30, 2006
6.138
6.147
6.042
6.128
129,793
+0.03(+0.53%)
Jun 29, 2006
6.115
6.135
6.070
6.096
34,944
+0.01(+0.16%)
Jun 28, 2006
6.122
6.154
6.086
6.086
57,720
-0.03(-0.47%)
Jun 27, 2006
6.218
6.249
6.090
6.115
106,393
-0.14(-2.25%)
Jun 26, 2006
6.234
6.256
6.218
6.256
53,976
+0.02(+0.26%)
Jun 23, 2006
6.272
6.279
6.240
6.240
153,193
-0.02(-0.31%)
Jun 22, 2006
6.288
6.292
6.256
6.260
68,952
-0.02(-0.31%)
Jun 21, 2006
6.279
6.295
6.250
6.279
60,216
-0.00(-0.05%)
Jun 20, 2006
6.320
6.333
6.282
6.282
87,048
-0.01(-0.20%)
Jun 19, 2006
6.314
6.330
6.295
6.295
42,744
-0.02(-0.30%)
Jun 16, 2006
6.353
6.356
6.308
6.314
89,232
-0.03(-0.40%)
Jun 15, 2006
6.304
6.349
6.304
6.340
26,832
+0.04(+0.56%)
Jun 14, 2006
6.336
6.336
6.295
6.304
78,624
-0.02(-0.35%)
Jun 13, 2006
6.314
6.330
6.304
6.327
46,488
+0.00(+0.00%)
Jun 12, 2006
6.362
6.362
6.304
6.327
43,368
+0.01(+0.20%)
Jun 09, 2006
6.330
6.330
6.298
6.314
20,904
+0.01(+0.10%)
Jun 08, 2006
6.336
6.369
6.301
6.308
47,736
-0.02(-0.25%)
Jun 07, 2006
6.327
6.362
6.324
6.324
93,600
+0.03(+0.41%)
Jun 06, 2006
6.346
6.346
6.298
6.298
145,705
-0.01(-0.10%)
Jun 05, 2006
6.353
6.378
6.304
6.304
42,744
-0.02(-0.35%)
Jun 02, 2006
6.320
6.362
6.320
6.327
146,329
+0.04(+0.56%)
Jun 01, 2006
6.276
6.343
6.276
6.292
113,257
+0.01(+0.15%)
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%)
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
.