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
)
15.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2011
6.677
6.795
6.658
6.753
105,116
-0.08(-1.22%)
Oct 28, 2011
6.791
6.848
6.783
6.837
63,522
+0.07(+1.01%)
Oct 27, 2011
6.711
6.852
6.711
6.768
116,782
+0.11(+1.60%)
Oct 26, 2011
6.688
6.700
6.642
6.661
80,981
+0.02(+0.23%)
Oct 25, 2011
6.623
6.665
6.570
6.646
75,743
+0.02(+0.34%)
Oct 24, 2011
6.597
6.658
6.597
6.623
113,746
+0.06(+0.87%)
Oct 21, 2011
6.604
6.642
6.547
6.566
86,343
+0.00(+0.06%)
Oct 20, 2011
6.608
6.608
6.547
6.562
50,113
-0.02(-0.35%)
Oct 19, 2011
6.574
6.616
6.563
6.586
65,681
-0.01(-0.11%)
Oct 18, 2011
6.540
6.597
6.518
6.593
49,479
+0.08(+1.22%)
Oct 17, 2011
6.552
6.578
6.507
6.514
75,501
-0.03(-0.46%)
Oct 14, 2011
6.563
6.589
6.544
6.544
50,809
+0.05(+0.70%)
Oct 13, 2011
6.484
6.518
6.438
6.499
77,291
-0.06(-0.86%)
Oct 12, 2011
6.631
6.653
6.536
6.555
146,299
-0.06(-0.97%)
Oct 11, 2011
6.653
6.695
6.589
6.620
107,401
-0.09(-1.30%)
Oct 10, 2011
6.506
6.710
6.502
6.706
96,766
+0.21(+3.26%)
Oct 07, 2011
6.495
6.559
6.438
6.495
137,898
+0.06(+0.91%)
Oct 06, 2011
6.328
6.472
6.325
6.437
100,291
+0.10(+1.52%)
Oct 05, 2011
6.170
6.363
6.170
6.340
171,616
+0.19(+3.01%)
Oct 04, 2011
6.193
6.193
5.864
6.155
446,349
-0.22(-3.44%)
Oct 03, 2011
6.502
6.578
6.374
6.374
129,609
-0.20(-3.10%)
Sep 30, 2011
6.687
6.703
6.570
6.578
86,155
-0.15(-2.21%)
Sep 29, 2011
6.793
6.842
6.703
6.727
58,398
-0.01(-0.15%)
Sep 28, 2011
6.786
6.812
6.725
6.737
27,687
-0.02(-0.22%)
Sep 27, 2011
6.767
6.793
6.721
6.752
66,396
+0.00(+0.00%)
Sep 26, 2011
6.725
6.797
6.687
6.752
80,336
+0.03(+0.45%)
Sep 23, 2011
6.627
6.740
6.567
6.721
65,202
+0.08(+1.14%)
Sep 22, 2011
6.729
6.793
6.608
6.646
110,148
-0.17(-2.49%)
Sep 21, 2011
7.001
7.008
6.805
6.816
64,153
-0.14(-1.96%)
Sep 20, 2011
7.027
7.042
6.911
6.952
84,099
-0.03(-0.38%)
Sep 19, 2011
6.896
6.978
6.851
6.978
38,399
+0.05(+0.76%)
Sep 16, 2011
6.877
6.978
6.877
6.926
99,679
+0.06(+0.93%)
Sep 15, 2011
6.840
6.868
6.817
6.862
54,932
+0.08(+1.16%)
Sep 14, 2011
6.716
6.810
6.693
6.783
109,114
+0.06(+0.84%)
Sep 13, 2011
6.682
6.727
6.660
6.727
44,461
+0.03(+0.50%)
Sep 12, 2011
6.671
6.746
6.626
6.693
61,885
-0.03(-0.45%)
Sep 09, 2011
6.780
6.802
6.615
6.723
165,119
-0.06(-0.88%)
Sep 08, 2011
6.810
6.855
6.768
6.783
68,874
-0.03(-0.49%)
Sep 07, 2011
6.716
6.817
6.716
6.817
60,396
+0.12(+1.85%)
Sep 06, 2011
6.596
6.697
6.551
6.693
112,516
-0.05(-0.78%)
Sep 02, 2011
6.753
6.765
6.622
6.746
60,023
-0.07(-1.10%)
Sep 01, 2011
6.843
6.866
6.780
6.821
59,991
-0.02(-0.27%)
Aug 31, 2011
6.885
6.916
6.832
6.840
84,790
+0.00(+0.05%)
Aug 30, 2011
6.885
6.885
6.746
6.836
61,581
-0.04(-0.55%)
Aug 29, 2011
6.840
6.873
6.795
6.873
76,185
+0.12(+1.72%)
Aug 26, 2011
6.765
6.817
6.693
6.757
108,978
+0.01(+0.17%)
Aug 25, 2011
6.708
6.750
6.633
6.746
80,563
+0.07(+1.12%)
Aug 24, 2011
6.720
6.755
6.622
6.671
44,758
-0.03(-0.39%)
Aug 23, 2011
6.626
6.697
6.558
6.697
68,113
+0.06(+0.90%)
Aug 22, 2011
6.772
6.772
6.559
6.637
73,818
+0.03(+0.39%)
Aug 19, 2011
6.258
6.656
6.258
6.611
59,793
-0.04(-0.67%)
Aug 18, 2011
6.782
6.782
6.488
6.656
141,925
-0.20(-2.98%)
Aug 17, 2011
6.868
6.886
6.808
6.860
100,710
+0.04(+0.60%)
Aug 16, 2011
6.834
6.871
6.808
6.819
229,736
-0.05(-0.66%)
Aug 15, 2011
6.879
6.916
6.845
6.865
113,312
+0.01(+0.12%)
Aug 12, 2011
6.726
6.857
6.682
6.857
144,821
+0.23(+3.48%)
Aug 11, 2011
6.358
6.693
6.358
6.626
182,739
+0.22(+3.48%)
Aug 10, 2011
6.247
6.500
6.135
6.403
255,770
+0.16(+2.50%)
Aug 09, 2011
6.321
6.247
5.801
6.247
296,086
+0.42(+7.28%)
Aug 08, 2011
6.321
6.358
5.763
5.823
506,675
-0.72(-10.97%)
Aug 05, 2011
6.749
6.804
6.091
6.540
855,756
-0.23(-3.35%)
Aug 04, 2011
6.853
6.886
6.697
6.767
120,668
-0.14(-2.05%)
Aug 03, 2011
6.901
6.949
6.775
6.909
114,095
-0.01(-0.21%)
Aug 02, 2011
6.857
7.002
6.857
6.923
145,079
+0.05(+0.76%)
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
.