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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
6.640
6.640
6.553
6.588
110,451
+0.01(+0.15%)
Aug 30, 2006
6.601
6.607
6.559
6.578
92,456
+0.01(+0.10%)
Aug 29, 2006
6.595
6.595
6.537
6.572
75,702
+0.03(+0.44%)
Aug 28, 2006
6.575
6.604
6.524
6.543
74,151
+0.02(+0.25%)
Aug 25, 2006
6.559
6.559
6.508
6.527
82,528
-0.03(-0.49%)
Aug 24, 2006
6.575
6.588
6.495
6.559
116,656
+0.02(+0.35%)
Aug 23, 2006
6.575
6.588
6.514
6.537
77,253
+0.00(+0.00%)
Aug 22, 2006
6.591
6.591
6.524
6.537
46,228
-0.05(-0.78%)
Aug 21, 2006
6.617
6.649
6.549
6.588
59,569
-0.03(-0.44%)
Aug 18, 2006
6.665
6.669
6.559
6.617
59,879
-0.00(-0.05%)
Aug 17, 2006
6.624
6.624
6.559
6.620
30,715
+0.06(+0.98%)
Aug 16, 2006
6.704
6.704
6.543
6.556
73,530
-0.03(-0.44%)
Aug 15, 2006
6.662
6.669
6.527
6.585
104,866
-0.02(-0.29%)
Aug 14, 2006
6.640
6.640
6.572
6.604
65,774
+0.00(+0.05%)
Aug 11, 2006
6.682
6.688
6.591
6.601
108,279
-0.06(-0.97%)
Aug 10, 2006
6.640
6.672
6.591
6.665
116,656
+0.07(+1.12%)
Aug 09, 2006
6.543
6.591
6.482
6.591
113,553
+0.09(+1.44%)
Aug 08, 2006
6.414
6.527
6.414
6.498
65,464
+0.05(+0.80%)
Aug 07, 2006
6.491
6.491
6.430
6.446
78,805
-0.05(-0.70%)
Aug 04, 2006
6.427
6.511
6.427
6.491
118,207
+0.10(+1.56%)
Aug 03, 2006
6.488
6.504
6.366
6.391
47,469
-0.06(-0.95%)
Aug 02, 2006
6.443
6.469
6.385
6.453
37,541
+0.06(+0.96%)
Aug 01, 2006
6.391
6.417
6.333
6.391
54,294
+0.03(+0.51%)
Jul 31, 2006
6.408
6.408
6.314
6.359
72,599
-0.01(-0.10%)
Jul 28, 2006
6.350
6.401
6.327
6.366
70,428
+0.04(+0.56%)
Jul 27, 2006
6.395
6.395
6.308
6.330
53,053
+0.00(+0.00%)
Jul 26, 2006
6.388
6.388
6.317
6.330
48,399
-0.00(-0.05%)
Jul 25, 2006
6.408
6.408
6.282
6.333
76,633
+0.00(+0.00%)
Jul 24, 2006
6.330
6.359
6.269
6.333
53,674
+0.05(+0.77%)
Jul 21, 2006
6.285
6.301
6.253
6.285
42,815
+0.03(+0.52%)
Jul 20, 2006
6.279
6.279
6.208
6.253
62,982
-0.02(-0.31%)
Jul 19, 2006
6.269
6.279
6.243
6.272
59,258
+0.04(+0.67%)
Jul 18, 2006
6.259
6.266
6.221
6.230
56,776
-0.02(-0.36%)
Jul 17, 2006
6.279
6.279
6.237
6.253
44,676
+0.00(+0.00%)
Jul 14, 2006
6.275
6.275
6.230
6.253
40,643
+0.02(+0.36%)
Jul 13, 2006
6.240
6.240
6.198
6.230
83,769
+0.04(+0.57%)
Jul 12, 2006
6.198
6.211
6.176
6.195
32,266
+0.03(+0.42%)
Jul 11, 2006
6.195
6.195
6.166
6.169
38,471
+0.01(+0.16%)
Jul 10, 2006
6.188
6.195
6.159
6.159
40,023
+0.01(+0.16%)
Jul 07, 2006
6.172
6.201
6.150
6.150
26,371
-0.00(-0.05%)
Jul 06, 2006
6.221
6.221
6.124
6.153
63,292
-0.04(-0.57%)
Jul 05, 2006
6.246
6.259
6.176
6.188
22,648
-0.05(-0.83%)
Jul 03, 2006
6.195
6.256
6.195
6.240
27,612
+0.08(+1.26%)
Jun 30, 2006
6.172
6.182
6.076
6.163
129,066
+0.03(+0.53%)
Jun 29, 2006
6.150
6.169
6.104
6.130
34,748
+0.01(+0.16%)
Jun 28, 2006
6.156
6.188
6.121
6.121
57,397
-0.03(-0.47%)
Jun 27, 2006
6.253
6.284
6.124
6.150
105,797
-0.14(-2.25%)
Jun 26, 2006
6.269
6.292
6.253
6.292
53,674
+0.02(+0.26%)
Jun 23, 2006
6.308
6.314
6.275
6.275
152,335
-0.02(-0.31%)
Jun 22, 2006
6.324
6.327
6.292
6.295
68,566
-0.02(-0.31%)
Jun 21, 2006
6.314
6.330
6.285
6.314
59,879
-0.00(-0.05%)
Jun 20, 2006
6.356
6.369
6.317
6.317
86,561
-0.01(-0.20%)
Jun 19, 2006
6.350
6.366
6.330
6.330
42,505
-0.02(-0.30%)
Jun 16, 2006
6.388
6.391
6.343
6.350
88,733
-0.03(-0.40%)
Jun 15, 2006
6.340
6.385
6.340
6.375
26,682
+0.04(+0.56%)
Jun 14, 2006
6.372
6.372
6.330
6.340
78,184
-0.02(-0.35%)
Jun 13, 2006
6.350
6.366
6.340
6.362
46,228
+0.00(+0.00%)
Jun 12, 2006
6.398
6.398
6.340
6.362
43,125
+0.01(+0.20%)
Jun 09, 2006
6.366
6.366
6.333
6.350
20,787
+0.01(+0.10%)
Jun 08, 2006
6.372
6.404
6.337
6.343
47,469
-0.02(-0.25%)
Jun 07, 2006
6.362
6.398
6.359
6.359
93,076
+0.03(+0.41%)
Jun 06, 2006
6.382
6.382
6.333
6.333
144,889
-0.01(-0.10%)
Jun 05, 2006
6.388
6.414
6.340
6.340
42,505
-0.02(-0.35%)
Jun 02, 2006
6.356
6.398
6.356
6.362
145,510
+0.04(+0.56%)
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
.