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 (%)
Oct 31, 2011
6.638
6.755
6.619
6.714
105,730
-0.08(-1.22%)
Oct 28, 2011
6.751
6.808
6.744
6.797
63,893
+0.07(+1.01%)
Oct 27, 2011
6.672
6.812
6.672
6.729
117,464
+0.11(+1.60%)
Oct 26, 2011
6.649
6.661
6.604
6.623
81,454
+0.02(+0.23%)
Oct 25, 2011
6.585
6.627
6.532
6.608
76,185
+0.02(+0.34%)
Oct 24, 2011
6.558
6.619
6.558
6.585
114,410
+0.06(+0.87%)
Oct 21, 2011
6.566
6.604
6.509
6.528
86,847
+0.00(+0.06%)
Oct 20, 2011
6.570
6.570
6.509
6.524
50,406
-0.02(-0.35%)
Oct 19, 2011
6.536
6.577
6.525
6.547
66,065
-0.01(-0.11%)
Oct 18, 2011
6.502
6.559
6.480
6.555
49,768
+0.08(+1.22%)
Oct 17, 2011
6.513
6.540
6.469
6.476
75,942
-0.03(-0.46%)
Oct 14, 2011
6.525
6.551
6.506
6.506
51,105
+0.05(+0.70%)
Oct 13, 2011
6.446
6.480
6.401
6.461
77,742
-0.06(-0.86%)
Oct 12, 2011
6.592
6.615
6.498
6.517
147,153
-0.06(-0.97%)
Oct 11, 2011
6.615
6.656
6.551
6.581
108,029
-0.09(-1.30%)
Oct 10, 2011
6.468
6.671
6.465
6.667
97,331
+0.21(+3.26%)
Oct 07, 2011
6.457
6.521
6.401
6.457
138,704
+0.06(+0.91%)
Oct 06, 2011
6.292
6.435
6.288
6.399
100,876
+0.10(+1.52%)
Oct 05, 2011
6.134
6.326
6.134
6.303
172,618
+0.18(+3.01%)
Oct 04, 2011
6.157
6.157
5.830
6.119
448,955
-0.22(-3.44%)
Oct 03, 2011
6.465
6.540
6.337
6.337
130,366
-0.20(-3.10%)
Sep 30, 2011
6.649
6.664
6.532
6.540
86,658
-0.15(-2.21%)
Sep 29, 2011
6.754
6.803
6.664
6.688
58,739
-0.01(-0.15%)
Sep 28, 2011
6.746
6.773
6.686
6.697
27,848
-0.02(-0.22%)
Sep 27, 2011
6.727
6.754
6.682
6.712
66,784
+0.00(+0.00%)
Sep 26, 2011
6.686
6.758
6.649
6.712
80,805
+0.03(+0.45%)
Sep 23, 2011
6.589
6.701
6.529
6.682
65,582
+0.08(+1.14%)
Sep 22, 2011
6.690
6.754
6.570
6.607
110,791
-0.17(-2.49%)
Sep 21, 2011
6.960
6.968
6.765
6.776
64,528
-0.14(-1.96%)
Sep 20, 2011
6.986
7.001
6.871
6.912
84,590
-0.03(-0.38%)
Sep 19, 2011
6.856
6.938
6.811
6.938
38,623
+0.05(+0.76%)
Sep 16, 2011
6.837
6.938
6.837
6.886
100,261
+0.06(+0.93%)
Sep 15, 2011
6.800
6.828
6.777
6.822
55,253
+0.08(+1.16%)
Sep 14, 2011
6.677
6.770
6.655
6.744
109,752
+0.06(+0.84%)
Sep 13, 2011
6.643
6.688
6.621
6.688
44,721
+0.03(+0.50%)
Sep 12, 2011
6.632
6.707
6.587
6.655
62,247
-0.03(-0.45%)
Sep 09, 2011
6.740
6.763
6.576
6.684
166,084
-0.06(-0.88%)
Sep 08, 2011
6.770
6.815
6.729
6.744
69,276
-0.03(-0.49%)
Sep 07, 2011
6.677
6.777
6.677
6.777
60,749
+0.12(+1.85%)
Sep 06, 2011
6.558
6.658
6.513
6.655
113,173
-0.05(-0.78%)
Sep 02, 2011
6.714
6.725
6.584
6.707
60,373
-0.07(-1.10%)
Sep 01, 2011
6.804
6.826
6.740
6.781
60,341
-0.02(-0.27%)
Aug 31, 2011
6.845
6.876
6.793
6.800
85,285
+0.00(+0.05%)
Aug 30, 2011
6.845
6.845
6.707
6.796
61,941
-0.04(-0.55%)
Aug 29, 2011
6.800
6.833
6.755
6.833
76,630
+0.12(+1.72%)
Aug 26, 2011
6.725
6.777
6.655
6.718
109,615
+0.01(+0.17%)
Aug 25, 2011
6.669
6.710
6.595
6.707
81,034
+0.07(+1.12%)
Aug 24, 2011
6.681
6.716
6.584
6.632
45,019
-0.03(-0.39%)
Aug 23, 2011
6.587
6.658
6.520
6.658
68,511
+0.06(+0.90%)
Aug 22, 2011
6.733
6.733
6.521
6.599
74,249
+0.03(+0.39%)
Aug 19, 2011
6.222
6.617
6.222
6.573
60,142
-0.04(-0.67%)
Aug 18, 2011
6.743
6.743
6.451
6.617
142,753
-0.20(-2.98%)
Aug 17, 2011
6.828
6.846
6.769
6.820
101,298
+0.04(+0.60%)
Aug 16, 2011
6.795
6.832
6.769
6.780
231,078
-0.05(-0.66%)
Aug 15, 2011
6.839
6.876
6.806
6.825
113,974
+0.01(+0.12%)
Aug 12, 2011
6.687
6.817
6.643
6.817
145,667
+0.23(+3.48%)
Aug 11, 2011
6.321
6.654
6.321
6.588
183,806
+0.22(+3.48%)
Aug 10, 2011
6.210
6.462
6.100
6.366
257,263
+0.16(+2.50%)
Aug 09, 2011
6.284
6.210
5.767
6.210
297,816
+0.42(+7.28%)
Aug 08, 2011
6.284
6.321
5.730
5.789
509,633
-0.71(-10.97%)
Aug 05, 2011
6.710
6.765
6.055
6.503
860,754
-0.23(-3.35%)
Aug 04, 2011
6.813
6.846
6.658
6.728
121,372
-0.14(-2.05%)
Aug 03, 2011
6.861
6.909
6.735
6.868
114,761
-0.01(-0.21%)
Aug 02, 2011
6.817
6.961
6.817
6.883
145,926
+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
.