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 (%)
Jan 31, 2007
6.966
6.966
6.928
6.954
42,129
+0.00(+0.00%)
Jan 30, 2007
6.973
6.973
6.906
6.954
70,215
+0.00(+0.05%)
Jan 29, 2007
6.922
6.960
6.899
6.950
50,555
+0.01(+0.18%)
Jan 26, 2007
6.925
6.986
6.906
6.938
106,103
+0.02(+0.23%)
Jan 25, 2007
6.906
6.938
6.873
6.922
61,477
+0.02(+0.23%)
Jan 24, 2007
6.938
6.957
6.870
6.906
83,946
-0.00(-0.05%)
Jan 23, 2007
6.893
6.931
6.877
6.909
66,158
+0.00(+0.05%)
Jan 22, 2007
6.922
6.998
6.813
6.906
89,563
-0.06(-0.92%)
Jan 19, 2007
6.966
6.970
6.944
6.970
53,363
+0.01(+0.14%)
Jan 18, 2007
6.944
6.960
6.918
6.960
63,661
+0.02(+0.28%)
Jan 17, 2007
6.970
6.970
6.941
6.941
49,618
-0.03(-0.37%)
Jan 16, 2007
6.922
6.992
6.922
6.966
89,251
-0.03(-0.37%)
Jan 12, 2007
7.011
7.072
6.960
6.992
66,782
-0.04(-0.50%)
Jan 11, 2007
7.018
7.114
7.005
7.027
91,435
-0.02(-0.23%)
Jan 10, 2007
7.034
7.091
7.018
7.043
76,456
-0.01(-0.09%)
Jan 09, 2007
6.982
7.050
6.982
7.050
75,832
+0.06(+0.87%)
Jan 08, 2007
7.043
7.072
6.947
6.989
88,003
-0.02(-0.32%)
Jan 05, 2007
7.072
7.072
6.944
7.011
66,158
+0.02(+0.28%)
Jan 04, 2007
6.938
7.031
6.925
6.992
76,768
+0.08(+1.11%)
Jan 03, 2007
6.906
6.950
6.886
6.915
65,846
+0.03(+0.47%)
Dec 29, 2006
6.925
6.938
6.857
6.883
104,542
-0.00(-0.05%)
Dec 28, 2006
6.938
6.941
6.870
6.886
81,449
-0.04(-0.60%)
Dec 27, 2006
6.896
6.928
6.893
6.928
66,158
+0.01(+0.09%)
Dec 26, 2006
6.998
7.002
6.873
6.922
138,870
-0.05(-0.74%)
Dec 22, 2006
6.989
7.002
6.938
6.973
104,230
-0.00(-0.05%)
Dec 21, 2006
7.002
7.018
6.947
6.976
91,748
-0.01(-0.14%)
Dec 20, 2006
7.066
7.066
6.938
6.986
146,047
-0.00(-0.05%)
Dec 19, 2006
7.130
7.130
6.925
6.989
106,103
-0.06(-0.86%)
Dec 18, 2006
7.127
7.127
7.008
7.050
111,408
-0.03(-0.45%)
Dec 15, 2006
7.114
7.117
7.059
7.082
72,399
+0.01(+0.09%)
Dec 14, 2006
7.114
7.114
7.047
7.075
88,003
+0.04(+0.50%)
Dec 13, 2006
7.050
7.053
6.970
7.040
83,010
+0.01(+0.18%)
Dec 12, 2006
7.085
7.085
6.982
7.027
88,627
-0.02(-0.27%)
Dec 11, 2006
7.085
7.095
7.008
7.047
74,896
+0.01(+0.09%)
Dec 08, 2006
7.082
7.085
6.998
7.040
79,577
+0.01(+0.18%)
Dec 07, 2006
7.037
7.037
6.986
7.027
57,732
+0.05(+0.78%)
Dec 06, 2006
7.040
7.040
6.938
6.973
87,067
-0.00(-0.05%)
Dec 05, 2006
7.002
7.002
6.960
6.976
79,889
+0.01(+0.18%)
Dec 04, 2006
7.075
7.075
6.944
6.963
66,782
-0.08(-1.14%)
Dec 01, 2006
7.130
7.139
7.027
7.043
121,082
-0.03(-0.45%)
Nov 30, 2006
7.050
7.085
7.047
7.075
98,301
+0.03(+0.46%)
Nov 29, 2006
6.960
7.072
6.931
7.043
86,130
+0.08(+1.10%)
Nov 28, 2006
6.931
7.037
6.931
6.966
111,408
+0.02(+0.23%)
Nov 27, 2006
6.867
6.950
6.861
6.950
94,868
+0.09(+1.26%)
Nov 24, 2006
6.816
6.870
6.816
6.864
56,484
+0.04(+0.61%)
Nov 22, 2006
6.752
6.822
6.752
6.822
107,663
+0.07(+1.09%)
Nov 21, 2006
6.739
6.793
6.739
6.749
130,444
+0.01(+0.14%)
Nov 20, 2006
6.758
6.793
6.739
6.739
84,882
-0.05(-0.76%)
Nov 17, 2006
6.813
6.835
6.790
6.790
66,158
-0.01(-0.14%)
Nov 16, 2006
6.800
6.835
6.787
6.800
53,363
+0.00(+0.05%)
Nov 15, 2006
6.790
6.822
6.771
6.797
67,406
+0.02(+0.24%)
Nov 14, 2006
6.784
6.784
6.742
6.781
92,996
+0.05(+0.81%)
Nov 13, 2006
6.742
6.790
6.726
6.726
74,272
-0.03(-0.38%)
Nov 10, 2006
6.761
6.765
6.739
6.752
39,320
+0.01(+0.19%)
Nov 09, 2006
6.771
6.777
6.739
6.739
37,136
-0.01(-0.10%)
Nov 08, 2006
6.745
6.771
6.739
6.745
44,625
+0.03(+0.48%)
Nov 07, 2006
6.745
6.745
6.691
6.713
55,860
+0.02(+0.34%)
Nov 06, 2006
6.675
6.707
6.663
6.691
56,796
+0.05(+0.82%)
Nov 03, 2006
6.710
6.710
6.633
6.636
63,661
-0.05(-0.72%)
Nov 02, 2006
6.822
6.822
6.678
6.684
85,506
-0.09(-1.32%)
Nov 01, 2006
6.745
6.784
6.742
6.774
83,946
+0.06(+0.86%)
Oct 31, 2006
6.761
6.761
6.716
6.716
81,449
-0.01(-0.19%)
Oct 30, 2006
6.787
6.787
6.716
6.729
50,555
-0.01(-0.19%)
Oct 27, 2006
6.758
6.784
6.742
6.742
52,115
-0.00(-0.05%)
Oct 26, 2006
6.732
6.790
6.732
6.745
95,804
+0.02(+0.29%)
Oct 25, 2006
6.697
6.745
6.691
6.726
68,030
+0.03(+0.43%)
Oct 24, 2006
6.665
6.713
6.665
6.697
90,187
+0.04(+0.58%)
Oct 23, 2006
6.640
6.707
6.633
6.659
115,777
+0.03(+0.48%)
Oct 20, 2006
6.627
6.713
6.611
6.627
68,967
-0.04(-0.67%)
Oct 19, 2006
6.659
6.729
6.595
6.672
139,182
+0.03(+0.39%)
Oct 18, 2006
6.643
6.672
6.636
6.646
58,356
+0.02(+0.24%)
Oct 17, 2006
6.646
6.672
6.624
6.630
53,675
-0.01(-0.14%)
Oct 16, 2006
6.620
6.646
6.617
6.640
53,051
+0.03(+0.48%)
Oct 13, 2006
6.678
6.678
6.588
6.608
89,563
-0.00(-0.05%)
Oct 12, 2006
6.604
6.627
6.569
6.611
90,187
+0.04(+0.54%)
Oct 11, 2006
6.604
6.604
6.572
6.575
55,860
-0.02(-0.29%)
Oct 10, 2006
6.630
6.630
6.572
6.595
68,342
+0.01(+0.10%)
Oct 09, 2006
6.630
6.630
6.569
6.588
49,930
+0.00(+0.05%)
Oct 06, 2006
6.608
6.614
6.572
6.585
55,548
+0.01(+0.10%)
Oct 05, 2006
6.608
6.620
6.575
6.579
43,689
-0.01(-0.10%)
Oct 04, 2006
6.595
6.601
6.534
6.585
109,223
+0.02(+0.34%)
Oct 03, 2006
6.505
6.569
6.499
6.563
161,963
+0.06(+0.89%)
Oct 02, 2006
6.508
6.518
6.486
6.505
132,628
+0.03(+0.45%)
Sep 29, 2006
6.499
6.505
6.476
6.476
95,180
+0.01(+0.10%)
Sep 28, 2006
6.489
6.489
6.460
6.470
140,742
-0.00(-0.05%)
Sep 27, 2006
6.531
6.531
6.457
6.473
173,197
+0.01(+0.10%)
Sep 26, 2006
6.515
6.515
6.467
6.467
111,096
-0.01(-0.20%)
Sep 25, 2006
6.537
6.723
6.467
6.479
127,011
-0.03(-0.49%)
Sep 22, 2006
6.553
6.563
6.495
6.511
58,356
-0.04(-0.59%)
Sep 21, 2006
6.527
6.569
6.527
6.550
69,279
+0.03(+0.44%)
Sep 20, 2006
6.617
6.617
6.518
6.521
64,286
-0.06(-0.88%)
Sep 19, 2006
6.553
6.601
6.553
6.579
45,874
+0.03(+0.39%)
Sep 18, 2006
6.598
6.636
6.521
6.553
64,910
-0.05(-0.73%)
Sep 15, 2006
6.640
6.640
6.601
6.601
55,860
+0.01(+0.15%)
Sep 14, 2006
6.608
6.611
6.575
6.592
83,946
+0.02(+0.24%)
Sep 13, 2006
6.595
6.595
6.575
6.575
70,839
+0.02(+0.24%)
Sep 12, 2006
6.572
6.572
6.537
6.559
77,392
+0.02(+0.34%)
Sep 11, 2006
6.585
6.585
6.505
6.537
97,989
+0.00(+0.00%)
Sep 08, 2006
6.547
6.550
6.521
6.537
44,625
+0.02(+0.25%)
Sep 07, 2006
6.543
6.543
6.479
6.521
73,648
+0.02(+0.25%)
Sep 06, 2006
6.611
6.611
6.505
6.505
60,229
-0.08(-1.22%)
Sep 05, 2006
6.649
6.649
6.585
6.585
67,718
+0.02(+0.24%)
Sep 01, 2006
6.624
6.627
6.563
6.569
98,301
+0.02(+0.29%)
Aug 31, 2006
6.601
6.601
6.515
6.550
111,096
+0.01(+0.15%)
Aug 30, 2006
6.563
6.569
6.521
6.540
92,996
+0.01(+0.10%)
Aug 29, 2006
6.556
6.556
6.499
6.534
76,144
+0.03(+0.44%)
Aug 28, 2006
6.537
6.566
6.486
6.505
74,584
+0.02(+0.25%)
Aug 25, 2006
6.521
6.521
6.470
6.489
83,010
-0.03(-0.49%)
Aug 24, 2006
6.537
6.550
6.457
6.521
117,337
+0.02(+0.35%)
Aug 23, 2006
6.537
6.550
6.476
6.499
77,704
+0.00(+0.00%)
Aug 22, 2006
6.553
6.553
6.486
6.499
46,498
-0.05(-0.78%)
Aug 21, 2006
6.579
6.611
6.511
6.550
59,917
-0.03(-0.44%)
Aug 18, 2006
6.627
6.630
6.521
6.579
60,229
-0.00(-0.05%)
Aug 17, 2006
6.585
6.585
6.521
6.582
30,894
+0.06(+0.98%)
Aug 16, 2006
6.665
6.665
6.505
6.518
73,960
-0.03(-0.44%)
Aug 15, 2006
6.624
6.630
6.489
6.547
105,479
-0.02(-0.29%)
Aug 14, 2006
6.601
6.601
6.534
6.566
66,158
+0.00(+0.05%)
Aug 11, 2006
6.643
6.649
6.553
6.563
108,911
-0.06(-0.97%)
Aug 10, 2006
6.601
6.633
6.553
6.627
117,337
+0.07(+1.12%)
Aug 09, 2006
6.505
6.553
6.444
6.553
114,216
+0.09(+1.44%)
Aug 08, 2006
6.377
6.489
6.377
6.460
65,846
+0.05(+0.80%)
Aug 07, 2006
6.454
6.454
6.393
6.409
79,265
-0.04(-0.70%)
Aug 04, 2006
6.390
6.473
6.390
6.454
118,897
+0.10(+1.56%)
Aug 03, 2006
6.451
6.467
6.329
6.354
47,746
-0.06(-0.95%)
Aug 02, 2006
6.406
6.431
6.348
6.415
37,760
+0.06(+0.96%)
Aug 01, 2006
6.354
6.380
6.297
6.354
54,611
+0.03(+0.51%)
Jul 31, 2006
6.370
6.370
6.277
6.322
73,023
-0.01(-0.10%)
Jul 28, 2006
6.313
6.364
6.290
6.329
70,839
+0.04(+0.56%)
Jul 27, 2006
6.358
6.358
6.271
6.293
53,363
+0.00(+0.00%)
Jul 26, 2006
6.351
6.351
6.281
6.293
48,682
-0.00(-0.05%)
Jul 25, 2006
6.370
6.370
6.245
6.297
77,080
+0.00(+0.00%)
Jul 24, 2006
6.293
6.322
6.233
6.297
53,987
+0.05(+0.77%)
Jul 21, 2006
6.249
6.265
6.217
6.249
43,065
+0.03(+0.52%)
Jul 20, 2006
6.242
6.242
6.172
6.217
63,349
-0.02(-0.31%)
Jul 19, 2006
6.233
6.242
6.207
6.236
59,605
+0.04(+0.67%)
Jul 18, 2006
6.223
6.229
6.185
6.194
57,108
-0.02(-0.36%)
Jul 17, 2006
6.242
6.242
6.201
6.217
44,937
+0.00(+0.00%)
Jul 14, 2006
6.239
6.239
6.194
6.217
40,880
+0.02(+0.36%)
Jul 13, 2006
6.204
6.204
6.162
6.194
84,258
+0.04(+0.57%)
Jul 12, 2006
6.162
6.175
6.140
6.159
32,455
+0.03(+0.42%)
Jul 11, 2006
6.159
6.159
6.130
6.133
38,696
+0.01(+0.16%)
Jul 10, 2006
6.152
6.159
6.124
6.124
40,256
+0.01(+0.16%)
Jul 07, 2006
6.136
6.165
6.114
6.114
26,525
-0.00(-0.05%)
Jul 06, 2006
6.185
6.185
6.088
6.117
63,661
-0.04(-0.57%)
Jul 05, 2006
6.210
6.223
6.140
6.152
22,780
-0.05(-0.83%)
Jul 03, 2006
6.159
6.220
6.159
6.204
27,774
+0.08(+1.26%)
Jun 30, 2006
6.136
6.146
6.040
6.127
129,820
+0.03(+0.53%)
Jun 29, 2006
6.114
6.133
6.069
6.095
34,951
+0.01(+0.16%)
Jun 28, 2006
6.120
6.152
6.085
6.085
57,732
-0.03(-0.47%)
Jun 27, 2006
6.217
6.248
6.088
6.114
106,415
-0.14(-2.25%)
Jun 26, 2006
6.233
6.255
6.217
6.255
53,987
+0.02(+0.26%)
Jun 23, 2006
6.271
6.277
6.239
6.239
153,225
-0.02(-0.31%)
Jun 22, 2006
6.287
6.290
6.255
6.258
68,967
-0.02(-0.31%)
Jun 21, 2006
6.277
6.293
6.249
6.277
60,229
-0.00(-0.05%)
Jun 20, 2006
6.319
6.332
6.281
6.281
87,067
-0.01(-0.20%)
Jun 19, 2006
6.313
6.329
6.293
6.293
42,753
-0.02(-0.30%)
Jun 16, 2006
6.351
6.354
6.306
6.313
89,251
-0.03(-0.40%)
Jun 15, 2006
6.303
6.348
6.303
6.338
26,837
+0.04(+0.56%)
Jun 14, 2006
6.335
6.335
6.293
6.303
78,641
-0.02(-0.35%)
Jun 13, 2006
6.313
6.329
6.303
6.326
46,498
+0.00(+0.00%)
Jun 12, 2006
6.361
6.361
6.303
6.326
43,377
+0.01(+0.20%)
Jun 09, 2006
6.329
6.329
6.297
6.313
20,908
+0.01(+0.10%)
Jun 08, 2006
6.335
6.367
6.300
6.306
47,746
-0.02(-0.25%)
Jun 07, 2006
6.326
6.361
6.322
6.322
93,620
+0.03(+0.41%)
Jun 06, 2006
6.345
6.345
6.297
6.297
145,735
-0.01(-0.10%)
Jun 05, 2006
6.351
6.377
6.303
6.303
42,753
-0.02(-0.35%)
Jun 02, 2006
6.319
6.361
6.319
6.326
146,359
+0.04(+0.56%)
Jun 01, 2006
6.274
6.342
6.274
6.290
113,280
+0.01(+0.15%)
May 31, 2006
6.210
6.297
6.210
6.281
107,039
+0.09(+1.40%)
May 30, 2006
6.210
6.226
6.194
6.194
49,618
-0.02(-0.26%)
May 26, 2006
6.217
6.265
6.207
6.210
60,853
+0.01(+0.21%)
May 25, 2006
6.201
6.236
6.194
6.197
37,760
-0.02(-0.26%)
May 24, 2006
6.201
6.245
6.197
6.213
60,541
+0.03(+0.47%)
May 23, 2006
6.191
6.201
6.169
6.185
64,910
+0.02(+0.31%)
May 22, 2006
6.185
6.213
6.159
6.165
42,753
-0.04(-0.62%)
May 19, 2006
6.226
6.226
6.204
6.204
32,455
+0.02(+0.31%)
May 18, 2006
6.223
6.223
6.172
6.185
81,449
+0.01(+0.10%)
May 17, 2006
6.233
6.233
6.178
6.178
51,803
-0.02(-0.36%)
May 16, 2006
6.252
6.252
6.197
6.201
57,420
+0.00(+0.05%)
May 15, 2006
6.249
6.249
6.197
6.197
46,186
+0.01(+0.10%)
May 12, 2006
6.249
6.249
6.169
6.191
39,944
-0.02(-0.36%)
May 11, 2006
6.226
6.226
6.213
6.213
54,924
-0.02(-0.26%)
May 10, 2006
6.223
6.229
6.201
6.229
43,689
+0.03(+0.47%)
May 09, 2006
6.185
6.210
6.178
6.201
41,193
-0.03(-0.51%)
May 08, 2006
6.204
6.233
6.165
6.233
45,561
+0.05(+0.78%)
May 05, 2006
6.201
6.201
6.169
6.185
28,710
+0.01(+0.16%)
May 04, 2006
6.178
6.197
6.172
6.175
36,511
-0.03(-0.41%)
May 03, 2006
6.258
6.258
6.201
6.201
47,122
-0.02(-0.36%)
May 02, 2006
6.255
6.255
6.223
6.223
53,675
-0.01(-0.10%)
May 01, 2006
6.271
6.290
6.229
6.229
93,308
-0.00(-0.05%)
Apr 28, 2006
6.201
6.268
6.185
6.233
117,337
+0.06(+0.99%)
Apr 27, 2006
6.185
6.185
6.149
6.172
83,634
+0.04(+0.73%)
Apr 26, 2006
6.152
6.159
6.127
6.127
51,179
-0.01(-0.16%)
Apr 25, 2006
6.297
6.322
6.136
6.136
76,456
-0.11(-1.79%)
Apr 24, 2006
6.223
6.265
6.201
6.249
55,236
+0.05(+0.83%)
Apr 21, 2006
6.181
6.223
6.181
6.197
80,513
+0.02(+0.36%)
Apr 20, 2006
6.204
6.223
6.175
6.175
30,894
+0.00(+0.05%)
Apr 19, 2006
6.217
6.226
6.172
6.172
77,080
-0.03(-0.52%)
Apr 18, 2006
6.159
6.217
6.152
6.204
80,201
+0.04(+0.73%)
Apr 17, 2006
6.120
6.162
6.111
6.159
94,244
+0.05(+0.89%)
Apr 13, 2006
6.120
6.149
6.104
6.104
39,632
-0.02(-0.26%)
Apr 12, 2006
6.152
6.172
6.104
6.120
78,641
-0.03(-0.52%)
Apr 11, 2006
6.233
6.236
6.152
6.152
69,591
-0.08(-1.29%)
Apr 10, 2006
6.313
6.313
6.233
6.233
49,306
-0.08(-1.27%)
Apr 07, 2006
6.332
6.332
6.313
6.313
34,327
-0.03(-0.40%)
Apr 06, 2006
6.345
6.367
6.329
6.338
103,294
-0.01(-0.15%)
Apr 05, 2006
6.383
6.383
6.345
6.348
34,951
-0.02(-0.30%)
Apr 04, 2006
6.345
6.377
6.329
6.367
78,641
+0.02(+0.30%)
Apr 03, 2006
6.345
6.406
6.345
6.348
35,263
+0.00(+0.00%)
Mar 31, 2006
6.377
6.409
6.335
6.348
56,484
+0.00(+0.00%)
Mar 30, 2006
6.364
6.386
6.345
6.348
99,237
-0.03(-0.45%)
Mar 29, 2006
6.425
6.425
6.377
6.377
106,727
-0.05(-0.80%)
Mar 28, 2006
6.495
6.495
6.425
6.428
130,444
-0.06(-0.94%)
Mar 27, 2006
6.467
6.537
6.467
6.489
79,889
+0.02(+0.25%)
Mar 24, 2006
6.467
6.486
6.428
6.473
98,925
-0.00(-0.05%)
Mar 23, 2006
6.489
6.489
6.457
6.476
60,541
+0.02(+0.30%)
Mar 22, 2006
6.406
6.470
6.393
6.457
172,885
+0.03(+0.50%)
Mar 21, 2006
6.412
6.454
6.412
6.425
43,689
+0.00(+0.00%)
Mar 20, 2006
6.383
6.425
6.383
6.425
46,498
+0.04(+0.65%)
Mar 17, 2006
6.418
6.428
6.383
6.383
60,229
-0.03(-0.40%)
Mar 16, 2006
6.380
6.441
6.380
6.409
51,179
+0.03(+0.45%)
Mar 15, 2006
6.377
6.406
6.358
6.380
58,044
+0.03(+0.45%)
Mar 14, 2006
6.329
6.367
6.316
6.351
60,541
+0.00(+0.05%)
Mar 13, 2006
6.329
6.377
6.329
6.348
52,427
+0.02(+0.30%)
Mar 10, 2006
6.367
6.377
6.329
6.329
85,506
-0.02(-0.25%)
Mar 09, 2006
6.348
6.409
6.345
6.345
136,997
-0.02(-0.30%)
Mar 08, 2006
6.412
6.412
6.361
6.364
272,435
-0.06(-0.90%)
Mar 07, 2006
6.476
6.476
6.351
6.422
303,018
-0.13(-2.01%)
Mar 06, 2006
6.649
6.694
6.553
6.553
131,380
-0.11(-1.68%)
Mar 03, 2006
6.659
6.688
6.659
6.665
47,434
-0.01(-0.10%)
Mar 02, 2006
6.649
6.678
6.649
6.672
46,186
+0.02(+0.29%)
Mar 01, 2006
6.633
6.691
6.633
6.652
67,094
+0.02(+0.34%)
Feb 28, 2006
6.662
6.681
6.624
6.630
67,094
-0.03(-0.48%)
Feb 27, 2006
6.617
6.662
6.617
6.662
53,675
+0.06(+0.92%)
Feb 24, 2006
6.601
6.639
6.601
6.601
54,611
-0.01(-0.19%)
Feb 23, 2006
6.611
6.646
6.579
6.614
50,242
+0.00(+0.00%)
Feb 22, 2006
6.601
6.617
6.569
6.614
46,498
+0.01(+0.19%)
Feb 21, 2006
6.585
6.614
6.569
6.601
91,748
+0.02(+0.24%)
Feb 17, 2006
6.585
6.611
6.572
6.585
76,144
+0.01(+0.15%)
Feb 16, 2006
6.601
6.617
6.569
6.575
69,903
-0.03(-0.48%)
Feb 15, 2006
6.575
6.611
6.572
6.608
50,242
+0.01(+0.15%)
Feb 14, 2006
6.585
6.608
6.575
6.598
74,896
-0.03(-0.48%)
Feb 13, 2006
6.633
6.649
6.569
6.630
59,917
-0.02(-0.34%)
Feb 10, 2006
6.681
6.681
6.652
6.652
14,979
+0.00(+0.05%)
Feb 09, 2006
6.643
6.675
6.643
6.649
42,441
+0.03(+0.39%)
Feb 08, 2006
6.585
6.646
6.566
6.624
61,165
+0.04(+0.54%)
Feb 07, 2006
6.575
6.595
6.569
6.588
56,796
-0.00(-0.05%)
Feb 06, 2006
6.543
6.595
6.543
6.592
70,215
+0.04(+0.59%)
Feb 03, 2006
6.540
6.582
6.534
6.553
59,605
-0.02(-0.24%)
Feb 02, 2006
6.537
6.569
6.524
6.569
45,249
+0.03(+0.39%)
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
.