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 (%)
Jul 29, 2005
7.123
7.139
7.094
7.120
66,084
-0.02(-0.32%)
Jul 28, 2005
7.120
7.146
7.078
7.142
84,079
+0.04(+0.59%)
Jul 27, 2005
7.107
7.142
7.043
7.101
69,807
+0.01(+0.14%)
Jul 26, 2005
7.078
7.107
7.049
7.091
70,738
+0.02(+0.32%)
Jul 25, 2005
6.981
7.072
6.981
7.068
119,138
+0.06(+0.87%)
Jul 22, 2005
7.010
7.020
6.975
7.007
107,969
+0.01(+0.18%)
Jul 21, 2005
6.994
7.026
6.978
6.994
114,484
-0.05(-0.73%)
Jul 20, 2005
7.155
7.162
6.994
7.046
234,243
-0.13(-1.75%)
Jul 19, 2005
7.217
7.226
7.139
7.171
88,733
-0.03(-0.45%)
Jul 18, 2005
7.213
7.223
7.194
7.204
42,194
+0.01(+0.18%)
Jul 15, 2005
7.181
7.196
7.139
7.191
65,774
+0.03(+0.41%)
Jul 14, 2005
7.175
7.191
7.130
7.162
54,605
+0.02(+0.32%)
Jul 13, 2005
7.184
7.184
7.123
7.139
51,502
-0.03(-0.45%)
Jul 12, 2005
7.178
7.184
7.142
7.171
34,438
+0.02(+0.23%)
Jul 11, 2005
7.123
7.191
7.123
7.155
90,284
+0.00(+0.00%)
Jul 08, 2005
7.097
7.168
7.097
7.155
35,058
+0.05(+0.68%)
Jul 07, 2005
7.101
7.120
7.088
7.107
41,884
-0.02(-0.32%)
Jul 06, 2005
7.123
7.139
7.081
7.130
49,951
+0.02(+0.32%)
Jul 05, 2005
7.149
7.149
7.084
7.107
42,194
-0.04(-0.54%)
Jul 01, 2005
7.142
7.165
7.107
7.146
51,502
+0.03(+0.45%)
Jun 30, 2005
7.101
7.120
7.075
7.113
62,361
+0.05(+0.64%)
Jun 29, 2005
7.059
7.104
7.052
7.068
30,405
-0.01(-0.09%)
Jun 28, 2005
7.097
7.101
7.055
7.075
42,505
-0.02(-0.23%)
Jun 27, 2005
7.120
7.120
7.068
7.091
68,256
+0.02(+0.23%)
Jun 24, 2005
7.068
7.107
7.068
7.075
32,887
+0.00(+0.00%)
Jun 23, 2005
7.110
7.139
7.075
7.075
74,461
-0.04(-0.59%)
Jun 22, 2005
7.107
7.142
7.097
7.117
34,748
+0.02(+0.23%)
Jun 21, 2005
7.155
7.155
7.075
7.101
60,499
-0.07(-1.03%)
Jun 20, 2005
7.204
7.204
7.146
7.175
100,523
-0.01(-0.18%)
Jun 17, 2005
7.230
7.242
7.168
7.188
163,194
-0.03(-0.36%)
Jun 16, 2005
7.181
7.217
7.171
7.213
73,530
+0.04(+0.58%)
Jun 15, 2005
7.175
7.181
7.148
7.171
76,943
+0.01(+0.18%)
Jun 14, 2005
7.113
7.181
7.113
7.159
145,199
+0.03(+0.36%)
Jun 13, 2005
7.155
7.171
7.117
7.133
104,866
-0.04(-0.49%)
Jun 10, 2005
7.162
7.181
7.139
7.168
83,148
-0.01(-0.09%)
Jun 09, 2005
7.155
7.181
7.123
7.175
115,415
+0.01(+0.18%)
Jun 08, 2005
7.168
7.168
7.139
7.162
53,364
+0.02(+0.27%)
Jun 07, 2005
7.113
7.162
7.097
7.142
60,189
+0.03(+0.41%)
Jun 06, 2005
7.110
7.113
7.072
7.113
96,799
+0.01(+0.14%)
Jun 03, 2005
7.117
7.123
7.097
7.104
31,956
+0.00(+0.05%)
Jun 02, 2005
7.078
7.101
7.046
7.101
56,466
+0.04(+0.55%)
Jun 01, 2005
7.068
7.084
7.033
7.062
147,992
+0.01(+0.14%)
May 31, 2005
7.068
7.075
7.020
7.052
35,369
-0.01(-0.09%)
May 27, 2005
6.956
7.084
6.956
7.059
101,453
+0.07(+1.06%)
May 26, 2005
6.936
6.991
6.923
6.985
39,712
+0.03(+0.42%)
May 25, 2005
6.968
6.994
6.936
6.956
72,599
-0.01(-0.09%)
May 24, 2005
7.043
7.043
6.956
6.962
123,792
-0.04(-0.51%)
May 23, 2005
7.026
7.026
6.988
6.997
38,471
-0.02(-0.32%)
May 20, 2005
7.055
7.055
7.020
7.020
42,815
-0.05(-0.77%)
May 19, 2005
7.120
7.123
7.043
7.075
71,979
-0.00(-0.05%)
May 18, 2005
7.059
7.097
7.030
7.078
67,015
+0.05(+0.73%)
May 17, 2005
7.055
7.072
7.026
7.026
67,946
-0.03(-0.41%)
May 16, 2005
7.001
7.055
6.978
7.055
82,217
+0.08(+1.20%)
May 13, 2005
6.936
6.985
6.936
6.972
39,712
+0.01(+0.14%)
May 12, 2005
6.952
6.985
6.946
6.962
54,605
+0.00(+0.00%)
May 11, 2005
7.001
7.004
6.946
6.962
73,530
-0.02(-0.32%)
May 10, 2005
6.988
7.010
6.968
6.985
35,679
+0.01(+0.09%)
May 09, 2005
6.991
6.997
6.978
6.978
17,064
+0.01(+0.19%)
May 06, 2005
7.007
7.007
6.946
6.965
69,497
-0.04(-0.60%)
May 05, 2005
7.017
7.023
6.965
7.007
61,741
+0.02(+0.32%)
May 04, 2005
6.978
7.007
6.968
6.985
39,712
-0.00(-0.04%)
May 03, 2005
6.965
7.004
6.949
6.988
47,469
+0.00(+0.05%)
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
.