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
+0.09 (+0.58%)
Streaming Delayed 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, 2011
6.344
6.373
6.308
6.373
138,863
+0.04(+0.56%)
Feb 25, 2011
6.333
6.337
6.312
6.337
75,875
+0.03(+0.45%)
Feb 24, 2011
6.312
6.340
6.259
6.308
75,965
+0.01(+0.11%)
Feb 23, 2011
6.323
6.333
6.283
6.301
63,041
+0.00(+0.00%)
Feb 22, 2011
6.308
6.348
6.276
6.301
68,848
-0.05(-0.79%)
Feb 18, 2011
6.344
6.351
6.330
6.351
54,317
+0.00(+0.06%)
Feb 17, 2011
6.330
6.348
6.330
6.348
38,762
+0.01(+0.11%)
Feb 16, 2011
6.326
6.355
6.298
6.340
49,780
+0.04(+0.71%)
Feb 15, 2011
6.310
6.314
6.250
6.296
88,626
-0.02(-0.28%)
Feb 14, 2011
6.278
6.321
6.271
6.314
64,757
+0.03(+0.51%)
Feb 11, 2011
6.261
6.282
6.257
6.282
61,386
+0.04(+0.57%)
Feb 10, 2011
6.197
6.246
6.197
6.246
58,103
+0.02(+0.34%)
Feb 09, 2011
6.218
6.225
6.190
6.225
64,068
-0.01(-0.11%)
Feb 08, 2011
6.207
6.232
6.204
6.232
41,302
-0.00(-0.06%)
Feb 07, 2011
6.197
6.239
6.197
6.236
70,883
+0.04(+0.57%)
Feb 04, 2011
6.215
6.229
6.193
6.200
40,415
-0.03(-0.45%)
Feb 03, 2011
6.211
6.229
6.176
6.229
81,239
+0.00(+0.00%)
Feb 02, 2011
6.250
6.272
6.172
6.229
108,052
-0.01(-0.23%)
Feb 01, 2011
6.179
6.250
6.179
6.243
78,970
+0.05(+0.74%)
Jan 31, 2011
6.204
6.207
6.151
6.197
49,448
+0.02(+0.34%)
Jan 28, 2011
6.193
6.193
6.108
6.176
61,697
+0.00(+0.00%)
Jan 27, 2011
6.161
6.176
6.161
6.176
91,917
+0.04(+0.58%)
Jan 26, 2011
6.115
6.158
6.115
6.140
53,531
+0.01(+0.12%)
Jan 25, 2011
6.105
6.151
6.105
6.133
78,233
+0.01(+0.17%)
Jan 24, 2011
6.105
6.126
6.087
6.123
91,968
+0.01(+0.20%)
Jan 21, 2011
6.091
6.123
6.027
6.110
39,962
+0.02(+0.38%)
Jan 20, 2011
6.126
6.137
6.027
6.087
119,128
-0.01(-0.23%)
Jan 19, 2011
6.064
6.128
6.061
6.101
136,148
+0.03(+0.43%)
Jan 18, 2011
6.078
6.089
6.050
6.075
59,062
+0.02(+0.29%)
Jan 14, 2011
6.064
6.068
6.022
6.057
81,950
+0.01(+0.12%)
Jan 13, 2011
6.054
6.061
6.001
6.050
119,799
+0.00(+0.00%)
Jan 12, 2011
6.008
6.054
6.008
6.050
83,644
+0.00(+0.00%)
Jan 11, 2011
6.047
6.054
6.033
6.050
65,116
+0.02(+0.35%)
Jan 10, 2011
6.033
6.050
5.998
6.029
110,384
+0.00(+0.06%)
Jan 07, 2011
5.970
6.036
5.970
6.026
59,264
+0.05(+0.88%)
Jan 06, 2011
5.924
6.029
5.882
5.973
193,605
+0.00(+0.06%)
Jan 05, 2011
5.973
6.001
5.794
5.970
279,803
-0.02(-0.29%)
Jan 04, 2011
6.057
6.061
5.973
5.987
159,651
-0.09(-1.45%)
Jan 03, 2011
6.047
6.075
6.033
6.075
161,280
+0.01(+0.23%)
Dec 31, 2010
6.068
6.068
6.019
6.061
106,500
-0.01(-0.12%)
Dec 30, 2010
6.138
6.138
6.050
6.068
102,653
-0.04(-0.72%)
Dec 29, 2010
6.078
6.121
6.078
6.112
66,814
+0.03(+0.49%)
Dec 28, 2010
6.124
6.142
6.078
6.082
77,274
-0.03(-0.52%)
Dec 27, 2010
6.173
6.194
6.075
6.114
59,646
-0.00(-0.06%)
Dec 23, 2010
6.096
6.142
6.096
6.117
37,704
-0.01(-0.23%)
Dec 22, 2010
6.075
6.149
6.068
6.131
94,833
+0.06(+0.92%)
Dec 21, 2010
6.057
6.114
6.043
6.075
117,880
-0.03(-0.49%)
Dec 20, 2010
6.063
6.136
6.060
6.105
88,093
+0.07(+1.09%)
Dec 17, 2010
5.886
6.049
5.886
6.039
110,874
+0.12(+2.06%)
Dec 16, 2010
5.754
5.931
5.754
5.917
115,060
+0.14(+2.35%)
Dec 15, 2010
5.715
5.802
5.691
5.781
110,017
+0.07(+1.16%)
Dec 14, 2010
5.615
5.757
5.615
5.715
202,014
+0.11(+1.99%)
Dec 13, 2010
5.872
5.872
5.562
5.604
469,648
-0.29(-4.90%)
Dec 10, 2010
5.927
5.952
5.848
5.893
100,867
-0.04(-0.64%)
Dec 09, 2010
5.854
5.931
5.740
5.931
131,193
+0.05(+0.83%)
Dec 08, 2010
6.098
6.098
5.823
5.882
166,484
-0.18(-3.04%)
Dec 07, 2010
6.147
6.167
6.053
6.067
106,370
-0.02(-0.29%)
Dec 06, 2010
6.067
6.098
6.025
6.084
64,570
+0.00(+0.06%)
Dec 03, 2010
6.077
6.119
6.070
6.080
62,493
-0.01(-0.11%)
Dec 02, 2010
6.147
6.157
6.077
6.087
121,506
-0.10(-1.57%)
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
.