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 (%)
Jan 31, 2012
7.484
7.543
7.472
7.494
62,940
+0.00(+0.03%)
Jan 30, 2012
7.473
7.551
7.422
7.492
83,706
+0.01(+0.10%)
Jan 27, 2012
7.437
7.500
7.402
7.484
56,094
+0.00(+0.05%)
Jan 26, 2012
7.457
7.496
7.434
7.480
69,382
+0.04(+0.58%)
Jan 25, 2012
7.394
7.437
7.359
7.437
78,432
+0.04(+0.58%)
Jan 24, 2012
7.324
7.394
7.297
7.394
71,001
+0.08(+1.07%)
Jan 23, 2012
7.344
7.359
7.285
7.316
55,725
-0.03(-0.37%)
Jan 20, 2012
7.312
7.344
7.289
7.344
57,354
+0.03(+0.42%)
Jan 19, 2012
7.297
7.340
7.270
7.313
71,860
+0.03(+0.48%)
Jan 18, 2012
7.177
7.282
7.131
7.278
156,933
+0.06(+0.86%)
Jan 17, 2012
7.200
7.224
7.099
7.216
89,209
+0.05(+0.76%)
Jan 13, 2012
7.065
7.165
7.030
7.162
67,662
+0.04(+0.60%)
Jan 12, 2012
7.037
7.131
7.014
7.119
78,213
+0.07(+0.99%)
Jan 11, 2012
7.099
7.127
7.014
7.049
162,396
-0.10(-1.41%)
Jan 10, 2012
7.138
7.243
7.134
7.150
163,727
-0.02(-0.22%)
Jan 09, 2012
7.200
7.200
7.142
7.165
108,299
-0.07(-0.96%)
Jan 06, 2012
7.185
7.235
7.154
7.235
139,414
+0.02(+0.21%)
Jan 05, 2012
7.196
7.220
7.165
7.220
102,196
-0.02(-0.21%)
Jan 04, 2012
7.227
7.266
7.227
7.235
33,499
-0.01(-0.16%)
Dec 30, 2011
7.189
7.286
7.189
7.247
48,450
+0.08(+1.08%)
Dec 29, 2011
7.394
7.394
7.158
7.169
104,826
-0.07(-0.91%)
Dec 28, 2011
7.255
7.255
7.203
7.235
13,800
-0.05(-0.69%)
Dec 27, 2011
7.289
7.322
7.258
7.286
83,754
-0.02(-0.32%)
Dec 23, 2011
7.309
7.340
7.255
7.309
36,665
+0.06(+0.80%)
Dec 21, 2011
7.154
7.251
7.084
7.251
51,108
+0.08(+1.14%)
Dec 20, 2011
7.134
7.227
7.111
7.169
62,503
+0.09(+1.34%)
Dec 19, 2011
7.017
7.094
7.005
7.075
63,438
+0.04(+0.60%)
Dec 16, 2011
7.025
7.082
7.005
7.032
48,828
+0.00(+0.00%)
Dec 15, 2011
6.971
7.073
6.956
7.032
76,613
+0.06(+0.88%)
Dec 14, 2011
7.105
7.105
6.764
6.971
47,550
-0.00(-0.06%)
Dec 13, 2011
6.975
7.005
6.910
6.975
71,118
-0.00(-0.05%)
Dec 12, 2011
6.944
6.990
6.936
6.979
22,172
-0.04(-0.60%)
Dec 09, 2011
6.933
7.021
6.907
7.021
77,440
+0.08(+1.16%)
Dec 08, 2011
6.956
6.975
6.921
6.940
53,629
-0.00(-0.06%)
Dec 07, 2011
6.956
6.990
6.933
6.944
24,360
-0.00(-0.06%)
Dec 06, 2011
6.952
6.997
6.925
6.948
38,947
-0.03(-0.44%)
Dec 05, 2011
6.948
7.029
6.948
6.979
51,089
+0.05(+0.72%)
Dec 02, 2011
6.890
6.940
6.890
6.929
41,085
+0.03(+0.39%)
Dec 01, 2011
6.979
6.981
6.860
6.902
103,329
-0.04(-0.55%)
Nov 30, 2011
7.055
7.055
6.885
6.940
77,539
+0.04(+0.56%)
Nov 29, 2011
6.933
6.944
6.856
6.902
41,599
+0.01(+0.11%)
Nov 28, 2011
6.967
6.967
6.872
6.894
42,068
-0.01(-0.11%)
Nov 25, 2011
6.887
6.952
6.887
6.902
37,385
-0.02(-0.22%)
Nov 23, 2011
6.979
6.979
6.802
6.917
109,760
-0.08(-1.20%)
Nov 22, 2011
6.975
7.078
6.952
7.002
88,873
+0.03(+0.38%)
Nov 21, 2011
7.036
7.048
6.910
6.975
107,794
-0.08(-1.09%)
Nov 18, 2011
7.121
7.132
7.040
7.051
45,615
-0.05(-0.70%)
Nov 17, 2011
7.136
7.136
7.063
7.102
65,563
-0.02(-0.32%)
Nov 16, 2011
7.155
7.159
7.090
7.124
126,458
+0.02(+0.32%)
Nov 15, 2011
7.067
7.117
7.064
7.102
32,153
+0.03(+0.48%)
Nov 14, 2011
6.953
7.067
6.942
7.067
74,087
+0.09(+1.25%)
Nov 11, 2011
7.041
7.041
6.938
6.980
60,132
+0.03(+0.44%)
Nov 10, 2011
6.957
6.984
6.942
6.949
40,383
+0.04(+0.55%)
Nov 09, 2011
6.907
6.949
6.885
6.911
90,021
-0.05(-0.71%)
Nov 08, 2011
6.888
6.971
6.850
6.961
63,819
+0.03(+0.49%)
Nov 07, 2011
6.904
6.965
6.881
6.926
45,213
-0.02(-0.34%)
Nov 04, 2011
6.820
6.950
6.805
6.950
71,875
+0.10(+1.51%)
Nov 03, 2011
6.797
6.850
6.740
6.847
87,782
+0.04(+0.56%)
Nov 02, 2011
6.717
6.809
6.713
6.809
62,326
+0.08(+1.25%)
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
.