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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
7.009
7.009
6.970
6.996
41,875
+0.00(+0.00%)
Jan 30, 2007
7.015
7.015
6.947
6.996
69,793
+0.00(+0.05%)
Jan 29, 2007
6.963
7.002
6.941
6.992
50,251
+0.01(+0.18%)
Jan 26, 2007
6.967
7.028
6.947
6.980
105,465
+0.02(+0.23%)
Jan 25, 2007
6.947
6.980
6.915
6.963
61,107
+0.02(+0.23%)
Jan 24, 2007
6.980
6.999
6.912
6.947
83,441
-0.00(-0.05%)
Jan 23, 2007
6.934
6.973
6.918
6.951
65,760
+0.00(+0.05%)
Jan 22, 2007
6.963
7.041
6.854
6.947
89,025
-0.06(-0.92%)
Jan 19, 2007
7.009
7.012
6.986
7.012
53,042
+0.01(+0.14%)
Jan 18, 2007
6.986
7.002
6.960
7.002
63,279
+0.02(+0.28%)
Jan 17, 2007
7.012
7.012
6.983
6.983
49,320
-0.03(-0.37%)
Jan 16, 2007
6.963
7.034
6.963
7.009
88,714
-0.03(-0.37%)
Jan 12, 2007
7.054
7.115
7.002
7.034
66,381
-0.04(-0.50%)
Jan 11, 2007
7.060
7.157
7.047
7.070
90,886
-0.02(-0.23%)
Jan 10, 2007
7.076
7.134
7.060
7.086
75,996
-0.01(-0.09%)
Jan 09, 2007
7.025
7.092
7.025
7.092
75,376
+0.06(+0.87%)
Jan 08, 2007
7.086
7.115
6.989
7.031
87,474
-0.02(-0.32%)
Jan 05, 2007
7.115
7.115
6.986
7.054
65,760
+0.02(+0.27%)
Jan 04, 2007
6.980
7.073
6.967
7.034
76,307
+0.08(+1.11%)
Jan 03, 2007
6.947
6.992
6.928
6.957
65,450
+0.03(+0.47%)
Dec 29, 2006
6.967
6.980
6.899
6.925
103,914
-0.00(-0.05%)
Dec 28, 2006
6.980
6.983
6.912
6.928
80,960
-0.04(-0.60%)
Dec 27, 2006
6.938
6.970
6.934
6.970
65,760
+0.01(+0.09%)
Dec 26, 2006
7.041
7.044
6.915
6.963
138,035
-0.05(-0.74%)
Dec 22, 2006
7.031
7.044
6.980
7.015
103,604
-0.00(-0.05%)
Dec 21, 2006
7.044
7.060
6.989
7.018
91,196
-0.01(-0.14%)
Dec 20, 2006
7.109
7.109
6.980
7.028
145,169
-0.00(-0.05%)
Dec 19, 2006
7.173
7.173
6.967
7.031
105,465
-0.06(-0.86%)
Dec 18, 2006
7.170
7.170
7.050
7.092
110,738
-0.03(-0.45%)
Dec 15, 2006
7.157
7.160
7.102
7.125
71,964
+0.01(+0.09%)
Dec 14, 2006
7.157
7.157
7.089
7.118
87,474
+0.04(+0.50%)
Dec 13, 2006
7.092
7.096
7.012
7.083
82,511
+0.01(+0.18%)
Dec 12, 2006
7.128
7.128
7.025
7.070
88,094
-0.02(-0.27%)
Dec 11, 2006
7.128
7.138
7.050
7.089
74,446
+0.01(+0.09%)
Dec 08, 2006
7.125
7.128
7.041
7.083
79,098
+0.01(+0.18%)
Dec 07, 2006
7.079
7.079
7.028
7.070
57,385
+0.05(+0.78%)
Dec 06, 2006
7.083
7.083
6.980
7.015
86,543
-0.00(-0.05%)
Dec 05, 2006
7.044
7.044
7.002
7.018
79,409
+0.01(+0.18%)
Dec 04, 2006
7.118
7.118
6.986
7.005
66,381
-0.08(-1.14%)
Dec 01, 2006
7.173
7.183
7.070
7.086
120,354
-0.03(-0.45%)
Nov 30, 2006
7.092
7.128
7.089
7.118
97,710
+0.03(+0.45%)
Nov 29, 2006
7.002
7.115
6.973
7.086
85,612
+0.08(+1.10%)
Nov 28, 2006
6.973
7.079
6.973
7.009
110,738
+0.02(+0.23%)
Nov 27, 2006
6.909
6.992
6.902
6.992
94,298
+0.09(+1.26%)
Nov 24, 2006
6.857
6.912
6.857
6.905
56,144
+0.04(+0.61%)
Nov 22, 2006
6.793
6.864
6.793
6.864
107,016
+0.07(+1.09%)
Nov 21, 2006
6.780
6.834
6.780
6.789
129,660
+0.01(+0.14%)
Nov 20, 2006
6.799
6.834
6.780
6.780
84,372
-0.05(-0.76%)
Nov 17, 2006
6.854
6.876
6.831
6.831
65,760
-0.01(-0.14%)
Nov 16, 2006
6.841
6.876
6.828
6.841
53,042
+0.00(+0.05%)
Nov 15, 2006
6.831
6.864
6.812
6.838
67,001
+0.02(+0.24%)
Nov 14, 2006
6.825
6.825
6.783
6.822
92,437
+0.05(+0.81%)
Nov 13, 2006
6.783
6.831
6.767
6.767
73,825
-0.03(-0.38%)
Nov 10, 2006
6.802
6.805
6.780
6.793
39,084
+0.01(+0.19%)
Nov 09, 2006
6.812
6.818
6.780
6.780
36,912
-0.01(-0.09%)
Nov 08, 2006
6.786
6.812
6.780
6.786
44,357
+0.03(+0.48%)
Nov 07, 2006
6.786
6.786
6.731
6.754
55,524
+0.02(+0.34%)
Nov 06, 2006
6.715
6.747
6.703
6.731
56,454
+0.05(+0.82%)
Nov 03, 2006
6.751
6.751
6.673
6.677
63,279
-0.05(-0.72%)
Nov 02, 2006
6.864
6.864
6.718
6.725
84,992
-0.09(-1.32%)
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
.