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
-0.05 (-0.33%)
Official Closing Price
Updated: 4:00 PM 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 (%)
Aug 31, 2005
7.050
7.082
7.002
7.082
92,996
+0.05(+0.78%)
Aug 30, 2005
7.018
7.027
7.002
7.027
52,739
+0.03(+0.37%)
Aug 29, 2005
6.973
7.014
6.950
7.002
76,144
+0.03(+0.37%)
Aug 26, 2005
6.979
7.002
6.970
6.976
54,611
-0.02(-0.23%)
Aug 25, 2005
7.027
7.031
6.986
6.992
56,796
-0.02(-0.32%)
Aug 24, 2005
7.040
7.043
6.995
7.014
58,668
-0.01(-0.14%)
Aug 23, 2005
6.976
7.024
6.973
7.024
59,292
+0.03(+0.41%)
Aug 22, 2005
6.963
6.995
6.960
6.995
50,867
-0.03(-0.37%)
Aug 19, 2005
7.008
7.021
6.973
7.021
91,123
+0.04(+0.50%)
Aug 18, 2005
6.976
7.008
6.973
6.986
84,570
-0.02(-0.23%)
Aug 17, 2005
7.002
7.002
6.944
7.002
80,201
+0.04(+0.60%)
Aug 16, 2005
6.944
6.970
6.925
6.960
56,484
+0.03(+0.46%)
Aug 15, 2005
7.011
7.011
6.896
6.928
84,258
-0.05(-0.73%)
Aug 12, 2005
6.960
6.982
6.906
6.979
81,137
+0.06(+0.83%)
Aug 11, 2005
6.944
6.944
6.867
6.922
85,506
+0.00(+0.05%)
Aug 10, 2005
6.851
6.938
6.851
6.918
67,406
+0.04(+0.51%)
Aug 09, 2005
6.947
6.947
6.848
6.883
50,555
-0.04(-0.60%)
Aug 08, 2005
6.989
6.989
6.922
6.925
81,449
-0.08(-1.14%)
Aug 05, 2005
7.072
7.072
6.973
7.005
63,661
-0.05(-0.77%)
Aug 04, 2005
7.088
7.091
7.050
7.059
99,549
-0.02(-0.27%)
Aug 03, 2005
7.075
7.082
7.053
7.078
56,172
+0.03(+0.36%)
Aug 02, 2005
7.063
7.091
7.053
7.053
35,263
-0.02(-0.32%)
Aug 01, 2005
7.085
7.101
7.053
7.075
81,449
-0.00(-0.05%)
Jul 29, 2005
7.082
7.098
7.053
7.079
66,470
-0.02(-0.32%)
Jul 28, 2005
7.079
7.104
7.037
7.101
84,570
+0.04(+0.59%)
Jul 27, 2005
7.066
7.101
7.002
7.059
70,215
+0.01(+0.14%)
Jul 26, 2005
7.037
7.066
7.008
7.050
71,151
+0.02(+0.32%)
Jul 25, 2005
6.941
7.031
6.941
7.027
119,834
+0.06(+0.87%)
Jul 22, 2005
6.970
6.979
6.934
6.966
108,599
+0.01(+0.18%)
Jul 21, 2005
6.954
6.986
6.938
6.954
115,153
-0.05(-0.73%)
Jul 20, 2005
7.114
7.120
6.954
7.005
235,611
-0.12(-1.75%)
Jul 19, 2005
7.175
7.184
7.098
7.130
89,251
-0.03(-0.45%)
Jul 18, 2005
7.172
7.181
7.152
7.162
42,441
+0.01(+0.18%)
Jul 15, 2005
7.139
7.154
7.098
7.149
66,158
+0.03(+0.41%)
Jul 14, 2005
7.133
7.149
7.088
7.120
54,924
+0.02(+0.32%)
Jul 13, 2005
7.143
7.143
7.082
7.098
51,803
-0.03(-0.45%)
Jul 12, 2005
7.136
7.143
7.101
7.130
34,639
+0.02(+0.23%)
Jul 11, 2005
7.082
7.149
7.082
7.114
90,811
+0.00(+0.00%)
Jul 08, 2005
7.056
7.127
7.056
7.114
35,263
+0.05(+0.68%)
Jul 07, 2005
7.059
7.079
7.047
7.066
42,129
-0.02(-0.32%)
Jul 06, 2005
7.082
7.098
7.040
7.088
50,242
+0.02(+0.32%)
Jul 05, 2005
7.107
7.107
7.043
7.066
42,441
-0.04(-0.54%)
Jul 01, 2005
7.101
7.123
7.066
7.104
51,803
+0.03(+0.45%)
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%)
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
.