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
)
14.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 29, 2005
7.125
7.141
7.096
7.121
66,070
-0.02(-0.32%)
Jul 28, 2005
7.121
7.147
7.079
7.144
84,061
+0.04(+0.59%)
Jul 27, 2005
7.109
7.144
7.044
7.102
69,793
+0.01(+0.14%)
Jul 26, 2005
7.079
7.109
7.050
7.092
70,723
+0.02(+0.32%)
Jul 25, 2005
6.983
7.073
6.983
7.070
119,113
+0.06(+0.87%)
Jul 22, 2005
7.012
7.021
6.976
7.009
107,946
+0.01(+0.18%)
Jul 21, 2005
6.996
7.028
6.980
6.996
114,460
-0.05(-0.73%)
Jul 20, 2005
7.157
7.163
6.996
7.047
234,194
-0.13(-1.75%)
Jul 19, 2005
7.218
7.228
7.141
7.173
88,714
-0.03(-0.45%)
Jul 18, 2005
7.215
7.225
7.196
7.205
42,186
+0.01(+0.18%)
Jul 15, 2005
7.183
7.197
7.141
7.192
65,760
+0.03(+0.41%)
Jul 14, 2005
7.176
7.192
7.131
7.163
54,593
+0.02(+0.32%)
Jul 13, 2005
7.186
7.186
7.125
7.141
51,491
-0.03(-0.45%)
Jul 12, 2005
7.179
7.186
7.144
7.173
34,431
+0.02(+0.23%)
Jul 11, 2005
7.125
7.192
7.125
7.157
90,265
+0.00(+0.00%)
Jul 08, 2005
7.099
7.170
7.099
7.157
35,051
+0.05(+0.68%)
Jul 07, 2005
7.102
7.121
7.089
7.109
41,875
-0.02(-0.32%)
Jul 06, 2005
7.125
7.141
7.083
7.131
49,940
+0.02(+0.32%)
Jul 05, 2005
7.150
7.150
7.086
7.109
42,186
-0.04(-0.54%)
Jul 01, 2005
7.144
7.167
7.109
7.147
51,491
+0.03(+0.45%)
Jun 30, 2005
7.102
7.121
7.076
7.115
62,348
+0.05(+0.64%)
Jun 29, 2005
7.060
7.105
7.054
7.070
30,398
-0.01(-0.09%)
Jun 28, 2005
7.099
7.102
7.057
7.076
42,496
-0.02(-0.23%)
Jun 27, 2005
7.121
7.121
7.070
7.092
68,242
+0.02(+0.23%)
Jun 24, 2005
7.070
7.109
7.070
7.076
32,880
+0.00(+0.00%)
Jun 23, 2005
7.112
7.141
7.076
7.076
74,446
-0.04(-0.59%)
Jun 22, 2005
7.109
7.144
7.098
7.118
34,741
+0.02(+0.23%)
Jun 21, 2005
7.157
7.157
7.076
7.102
60,487
-0.07(-1.03%)
Jun 20, 2005
7.205
7.205
7.147
7.176
100,502
-0.01(-0.18%)
Jun 17, 2005
7.231
7.244
7.170
7.189
163,160
-0.03(-0.36%)
Jun 16, 2005
7.183
7.218
7.173
7.215
73,515
+0.04(+0.58%)
Jun 15, 2005
7.176
7.183
7.149
7.173
76,927
+0.01(+0.18%)
Jun 14, 2005
7.115
7.183
7.115
7.160
145,169
+0.03(+0.36%)
Jun 13, 2005
7.157
7.173
7.118
7.134
104,844
-0.04(-0.49%)
Jun 10, 2005
7.163
7.183
7.141
7.170
83,131
-0.01(-0.09%)
Jun 09, 2005
7.157
7.183
7.125
7.176
115,391
+0.01(+0.18%)
Jun 08, 2005
7.170
7.170
7.141
7.163
53,352
+0.02(+0.27%)
Jun 07, 2005
7.115
7.163
7.099
7.144
60,177
+0.03(+0.41%)
Jun 06, 2005
7.112
7.115
7.073
7.115
96,779
+0.01(+0.14%)
Jun 03, 2005
7.118
7.125
7.099
7.105
31,949
+0.00(+0.05%)
Jun 02, 2005
7.079
7.102
7.047
7.102
56,454
+0.04(+0.55%)
Jun 01, 2005
7.070
7.086
7.034
7.063
147,961
+0.01(+0.14%)
May 31, 2005
7.070
7.076
7.021
7.054
35,361
-0.01(-0.09%)
May 27, 2005
6.957
7.086
6.957
7.060
101,432
+0.07(+1.06%)
May 26, 2005
6.938
6.992
6.925
6.986
39,704
+0.03(+0.42%)
May 25, 2005
6.970
6.996
6.938
6.957
72,584
-0.01(-0.09%)
May 24, 2005
7.044
7.044
6.957
6.963
123,766
-0.04(-0.51%)
May 23, 2005
7.028
7.028
6.989
6.999
38,463
-0.02(-0.32%)
May 20, 2005
7.057
7.057
7.021
7.021
42,806
-0.05(-0.77%)
May 19, 2005
7.121
7.125
7.044
7.076
71,964
-0.00(-0.05%)
May 18, 2005
7.060
7.099
7.031
7.079
67,001
+0.05(+0.73%)
May 17, 2005
7.057
7.073
7.028
7.028
67,931
-0.03(-0.41%)
May 16, 2005
7.002
7.057
6.980
7.057
82,200
+0.08(+1.20%)
May 13, 2005
6.938
6.986
6.938
6.973
39,704
+0.01(+0.14%)
May 12, 2005
6.954
6.986
6.947
6.963
54,593
+0.00(+0.00%)
May 11, 2005
7.002
7.005
6.947
6.963
73,515
-0.02(-0.32%)
May 10, 2005
6.989
7.012
6.970
6.986
35,672
+0.01(+0.09%)
May 09, 2005
6.992
6.999
6.980
6.980
17,060
+0.01(+0.19%)
May 06, 2005
7.009
7.009
6.947
6.967
69,482
-0.04(-0.60%)
May 05, 2005
7.018
7.025
6.967
7.009
61,728
+0.02(+0.32%)
May 04, 2005
6.980
7.009
6.970
6.986
39,704
-0.00(-0.04%)
May 03, 2005
6.967
7.005
6.951
6.989
47,459
+0.00(+0.05%)
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
.