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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2007
6.971
6.977
6.926
6.929
49,608
+0.01(+0.09%)
Feb 27, 2007
6.936
6.939
6.920
6.923
79,872
-0.01(-0.14%)
Feb 26, 2007
6.926
6.943
6.923
6.933
69,264
+0.01(+0.09%)
Feb 23, 2007
6.910
6.942
6.907
6.926
109,825
+0.02(+0.23%)
Feb 22, 2007
6.923
6.971
6.910
6.910
100,153
+0.00(+0.00%)
Feb 21, 2007
6.891
6.923
6.888
6.910
67,080
+0.02(+0.23%)
Feb 20, 2007
6.891
6.923
6.875
6.894
67,080
-0.00(-0.05%)
Feb 16, 2007
6.913
6.974
6.897
6.897
74,880
-0.06(-0.83%)
Feb 15, 2007
6.955
6.977
6.936
6.955
45,240
+0.01(+0.09%)
Feb 14, 2007
6.968
6.977
6.949
6.949
35,256
+0.01(+0.14%)
Feb 13, 2007
6.917
6.971
6.901
6.939
41,808
+0.03(+0.37%)
Feb 12, 2007
6.939
6.939
6.913
6.913
32,448
-0.01(-0.14%)
Feb 09, 2007
6.933
6.968
6.920
6.923
42,744
-0.01(-0.14%)
Feb 08, 2007
6.933
6.965
6.929
6.933
63,648
-0.02(-0.32%)
Feb 07, 2007
6.974
7.010
6.939
6.955
81,744
-0.01(-0.18%)
Feb 06, 2007
6.958
6.984
6.942
6.968
68,952
+0.00(+0.00%)
Feb 05, 2007
6.968
7.000
6.942
6.968
50,856
-0.01(-0.14%)
Feb 02, 2007
6.994
7.080
6.952
6.977
50,856
-0.02(-0.23%)
Feb 01, 2007
6.961
6.994
6.945
6.994
60,216
+0.04(+0.55%)
Jan 31, 2007
6.968
6.968
6.929
6.955
42,120
+0.00(+0.00%)
Jan 30, 2007
6.974
6.974
6.907
6.955
70,200
+0.00(+0.05%)
Jan 29, 2007
6.923
6.961
6.901
6.952
50,544
+0.01(+0.18%)
Jan 26, 2007
6.926
6.987
6.907
6.939
106,081
+0.02(+0.23%)
Jan 25, 2007
6.907
6.939
6.875
6.923
61,464
+0.02(+0.23%)
Jan 24, 2007
6.939
6.958
6.872
6.907
83,928
-0.00(-0.05%)
Jan 23, 2007
6.894
6.933
6.878
6.910
66,144
+0.00(+0.05%)
Jan 22, 2007
6.923
7.000
6.814
6.907
89,544
-0.06(-0.92%)
Jan 19, 2007
6.968
6.971
6.945
6.971
53,352
+0.01(+0.14%)
Jan 18, 2007
6.945
6.961
6.920
6.961
63,648
+0.02(+0.28%)
Jan 17, 2007
6.971
6.971
6.942
6.942
49,608
-0.03(-0.37%)
Jan 16, 2007
6.923
6.994
6.923
6.968
89,232
-0.03(-0.37%)
Jan 12, 2007
7.013
7.074
6.961
6.994
66,768
-0.04(-0.50%)
Jan 11, 2007
7.019
7.115
7.006
7.029
91,416
-0.02(-0.23%)
Jan 10, 2007
7.035
7.093
7.019
7.045
76,440
-0.01(-0.09%)
Jan 09, 2007
6.984
7.051
6.984
7.051
75,816
+0.06(+0.87%)
Jan 08, 2007
7.045
7.074
6.949
6.990
87,984
-0.02(-0.32%)
Jan 05, 2007
7.074
7.074
6.945
7.013
66,144
+0.02(+0.27%)
Jan 04, 2007
6.939
7.032
6.926
6.994
76,752
+0.08(+1.11%)
Jan 03, 2007
6.907
6.952
6.888
6.917
65,832
+0.03(+0.47%)
Dec 29, 2006
6.926
6.939
6.859
6.885
104,521
-0.00(-0.05%)
Dec 28, 2006
6.939
6.942
6.872
6.888
81,432
-0.04(-0.60%)
Dec 27, 2006
6.897
6.929
6.894
6.929
66,144
+0.01(+0.09%)
Dec 26, 2006
7.000
7.003
6.875
6.923
138,841
-0.05(-0.74%)
Dec 22, 2006
6.990
7.003
6.939
6.974
104,209
-0.00(-0.05%)
Dec 21, 2006
7.003
7.019
6.949
6.977
91,728
-0.01(-0.14%)
Dec 20, 2006
7.067
7.067
6.939
6.987
146,017
-0.00(-0.05%)
Dec 19, 2006
7.131
7.131
6.926
6.990
106,081
-0.06(-0.86%)
Dec 18, 2006
7.128
7.128
7.010
7.051
111,385
-0.03(-0.45%)
Dec 15, 2006
7.115
7.119
7.061
7.083
72,384
+0.01(+0.09%)
Dec 14, 2006
7.115
7.115
7.048
7.077
87,984
+0.04(+0.50%)
Dec 13, 2006
7.051
7.054
6.971
7.042
82,992
+0.01(+0.18%)
Dec 12, 2006
7.086
7.086
6.984
7.029
88,608
-0.02(-0.27%)
Dec 11, 2006
7.086
7.096
7.010
7.048
74,880
+0.01(+0.09%)
Dec 08, 2006
7.083
7.086
7.000
7.042
79,560
+0.01(+0.18%)
Dec 07, 2006
7.038
7.038
6.987
7.029
57,720
+0.05(+0.78%)
Dec 06, 2006
7.042
7.042
6.939
6.974
87,048
-0.00(-0.05%)
Dec 05, 2006
7.003
7.003
6.961
6.977
79,872
+0.01(+0.18%)
Dec 04, 2006
7.077
7.077
6.945
6.965
66,768
-0.08(-1.14%)
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
.