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 (%)
Jun 29, 2007
6.497
6.561
6.471
6.535
32,136
+0.06(+0.94%)
Jun 28, 2007
6.503
6.503
6.445
6.474
34,944
-0.00(-0.05%)
Jun 27, 2007
6.487
6.506
6.449
6.478
65,832
+0.02(+0.25%)
Jun 26, 2007
6.471
6.478
6.429
6.461
55,224
+0.01(+0.15%)
Jun 25, 2007
6.429
6.490
6.429
6.452
48,048
+0.01(+0.20%)
Jun 22, 2007
6.516
6.516
6.369
6.439
88,608
-0.08(-1.18%)
Jun 21, 2007
6.551
6.551
6.474
6.516
79,560
-0.04(-0.54%)
Jun 20, 2007
6.612
6.612
6.538
6.551
49,296
-0.08(-1.21%)
Jun 19, 2007
6.590
6.651
6.558
6.631
258,650
+0.07(+1.03%)
Jun 18, 2007
6.596
6.609
6.554
6.564
83,304
-0.01(-0.20%)
Jun 15, 2007
6.570
6.596
6.554
6.577
92,040
+0.03(+0.39%)
Jun 14, 2007
6.570
6.609
6.527
6.551
35,880
-0.05(-0.78%)
Jun 13, 2007
6.433
6.638
6.433
6.603
86,112
+0.18(+2.79%)
Jun 12, 2007
6.532
6.558
6.410
6.423
106,081
-0.14(-2.15%)
Jun 11, 2007
6.586
6.596
6.564
6.564
74,568
-0.04(-0.58%)
Jun 08, 2007
6.593
6.631
6.490
6.603
105,145
+0.02(+0.24%)
Jun 07, 2007
6.705
6.708
6.586
6.586
94,224
-0.12(-1.72%)
Jun 06, 2007
6.747
6.756
6.692
6.702
84,552
-0.05(-0.71%)
Jun 05, 2007
6.753
6.766
6.747
6.750
32,448
+0.00(+0.00%)
Jun 04, 2007
6.721
6.766
6.715
6.750
47,424
+0.03(+0.48%)
Jun 01, 2007
6.683
6.721
6.676
6.718
48,984
+0.05(+0.72%)
May 31, 2007
6.708
6.721
6.670
6.670
40,872
-0.03(-0.48%)
May 30, 2007
6.667
6.708
6.657
6.702
37,440
+0.04(+0.63%)
May 29, 2007
6.651
6.692
6.651
6.660
72,072
+0.01(+0.19%)
May 25, 2007
6.663
6.676
6.628
6.647
54,912
+0.01(+0.14%)
May 24, 2007
6.744
6.744
6.590
6.638
204,050
-0.11(-1.57%)
May 23, 2007
6.795
6.817
6.737
6.744
146,017
-0.05(-0.75%)
May 22, 2007
6.795
6.824
6.795
6.795
61,464
-0.03(-0.47%)
May 21, 2007
6.872
6.881
6.811
6.827
45,552
-0.08(-1.21%)
May 18, 2007
6.885
6.910
6.878
6.910
76,752
+0.04(+0.61%)
May 17, 2007
6.875
6.891
6.869
6.869
20,280
-0.02(-0.33%)
May 16, 2007
6.885
6.891
6.869
6.891
58,032
+0.01(+0.14%)
May 15, 2007
6.888
6.891
6.869
6.881
71,760
-0.01(-0.09%)
May 14, 2007
6.894
6.904
6.875
6.888
43,368
-0.01(-0.14%)
May 11, 2007
6.907
6.913
6.894
6.897
43,368
-0.00(-0.05%)
May 10, 2007
6.907
6.910
6.878
6.901
53,664
-0.01(-0.09%)
May 09, 2007
6.872
6.907
6.872
6.907
43,992
+0.01(+0.14%)
May 08, 2007
6.904
6.910
6.885
6.897
36,816
-0.01(-0.09%)
May 07, 2007
6.923
6.923
6.904
6.904
43,992
-0.02(-0.28%)
May 04, 2007
6.945
6.945
6.910
6.923
66,456
+0.00(+0.05%)
May 03, 2007
6.923
6.952
6.920
6.920
42,744
-0.00(-0.05%)
May 02, 2007
6.920
6.945
6.920
6.923
46,488
-0.01(-0.09%)
May 01, 2007
6.939
6.945
6.920
6.929
46,488
-0.00(-0.05%)
Apr 30, 2007
6.926
6.955
6.920
6.933
54,288
-0.01(-0.09%)
Apr 27, 2007
6.936
6.952
6.920
6.939
39,624
+0.01(+0.09%)
Apr 26, 2007
6.952
6.968
6.933
6.933
42,744
-0.02(-0.28%)
Apr 25, 2007
6.942
6.974
6.942
6.952
65,208
-0.01(-0.18%)
Apr 24, 2007
6.974
6.981
6.942
6.965
51,792
+0.00(+0.00%)
Apr 23, 2007
7.022
7.026
6.965
6.965
92,040
-0.05(-0.73%)
Apr 20, 2007
7.051
7.051
7.010
7.016
77,376
-0.03(-0.45%)
Apr 19, 2007
7.112
7.112
7.010
7.048
65,520
-0.09(-1.21%)
Apr 18, 2007
7.141
7.163
7.099
7.135
49,296
-0.02(-0.27%)
Apr 17, 2007
7.141
7.163
7.141
7.154
55,536
+0.01(+0.09%)
Apr 16, 2007
7.170
7.170
7.141
7.147
103,585
+0.01(+0.13%)
Apr 13, 2007
7.147
7.151
7.122
7.138
46,488
-0.01(-0.13%)
Apr 12, 2007
7.147
7.157
7.122
7.147
66,456
+0.00(+0.00%)
Apr 11, 2007
7.119
7.157
7.119
7.147
45,552
+0.03(+0.41%)
Apr 10, 2007
7.160
7.160
7.083
7.119
49,296
-0.02(-0.31%)
Apr 09, 2007
7.163
7.163
7.106
7.141
57,096
-0.02(-0.31%)
Apr 05, 2007
7.163
7.208
7.138
7.163
99,217
+0.00(+0.00%)
Apr 04, 2007
7.131
7.163
7.131
7.163
23,400
+0.00(+0.00%)
Apr 03, 2007
7.099
7.189
7.096
7.163
104,521
+0.06(+0.90%)
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
.