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
)
15.36
UNCHANGED
Streaming Delayed Price
Updated: 1:53 PM EDT, May 22, 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 (%)
Sep 30, 2005
6.635
6.689
6.554
6.618
189,073
-0.03(-0.44%)
Sep 29, 2005
6.747
6.747
6.596
6.647
212,162
-0.11(-1.61%)
Sep 28, 2005
6.865
6.865
6.699
6.756
124,177
-0.11(-1.59%)
Sep 27, 2005
6.945
6.955
6.865
6.865
54,288
-0.06(-0.88%)
Sep 26, 2005
6.971
7.035
6.926
6.926
75,504
-0.01(-0.18%)
Sep 23, 2005
6.939
6.955
6.907
6.939
60,840
+0.01(+0.09%)
Sep 22, 2005
6.958
6.958
6.875
6.933
263,642
-0.03(-0.46%)
Sep 21, 2005
6.961
7.003
6.955
6.965
162,553
-0.07(-0.96%)
Sep 20, 2005
7.048
7.048
7.003
7.032
55,224
+0.00(+0.00%)
Sep 19, 2005
7.022
7.083
7.003
7.032
56,160
-0.40(-5.35%)
Sep 16, 2005
7.086
7.429
7.429
7.429
71,760
+0.38(+5.32%)
Sep 15, 2005
7.096
7.099
7.051
7.054
60,840
-0.03(-0.41%)
Sep 14, 2005
7.080
7.138
7.080
7.083
77,376
-0.02(-0.32%)
Sep 13, 2005
7.141
7.151
7.070
7.106
75,504
-0.03(-0.36%)
Sep 12, 2005
7.157
7.199
7.131
7.131
54,912
+0.00(+0.00%)
Sep 09, 2005
7.077
7.157
7.074
7.131
86,112
+0.03(+0.45%)
Sep 08, 2005
7.064
7.109
7.045
7.099
63,960
+0.04(+0.54%)
Sep 07, 2005
7.042
7.061
7.022
7.061
98,905
-0.00(-0.05%)
Sep 06, 2005
7.042
7.080
7.026
7.064
48,672
+0.01(+0.09%)
Sep 02, 2005
7.051
7.083
7.019
7.058
48,984
+0.02(+0.23%)
Sep 01, 2005
7.099
7.109
7.019
7.042
83,928
-0.04(-0.59%)
Aug 31, 2005
7.051
7.083
7.003
7.083
92,976
+0.05(+0.78%)
Aug 30, 2005
7.019
7.029
7.003
7.029
52,728
+0.03(+0.37%)
Aug 29, 2005
6.974
7.016
6.952
7.003
76,128
+0.03(+0.37%)
Aug 26, 2005
6.981
7.003
6.971
6.977
54,600
-0.02(-0.23%)
Aug 25, 2005
7.029
7.032
6.987
6.994
56,784
-0.02(-0.32%)
Aug 24, 2005
7.042
7.045
6.997
7.016
58,656
-0.01(-0.14%)
Aug 23, 2005
6.977
7.026
6.974
7.026
59,280
+0.03(+0.41%)
Aug 22, 2005
6.965
6.997
6.961
6.997
50,856
-0.03(-0.37%)
Aug 19, 2005
7.010
7.022
6.974
7.022
91,104
+0.04(+0.50%)
Aug 18, 2005
6.977
7.010
6.974
6.987
84,552
-0.02(-0.23%)
Aug 17, 2005
7.003
7.003
6.945
7.003
80,184
+0.04(+0.60%)
Aug 16, 2005
6.945
6.971
6.926
6.961
56,472
+0.03(+0.46%)
Aug 15, 2005
7.013
7.013
6.897
6.929
84,240
-0.05(-0.73%)
Aug 12, 2005
6.961
6.984
6.907
6.981
81,120
+0.06(+0.83%)
Aug 11, 2005
6.945
6.945
6.869
6.923
85,488
+0.00(+0.05%)
Aug 10, 2005
6.852
6.939
6.852
6.920
67,392
+0.04(+0.51%)
Aug 09, 2005
6.949
6.949
6.849
6.885
50,544
-0.04(-0.60%)
Aug 08, 2005
6.990
6.990
6.923
6.926
81,432
-0.08(-1.14%)
Aug 05, 2005
7.074
7.074
6.974
7.006
63,648
-0.05(-0.77%)
Aug 04, 2005
7.090
7.093
7.051
7.061
99,529
-0.02(-0.27%)
Aug 03, 2005
7.077
7.083
7.054
7.080
56,160
+0.03(+0.36%)
Aug 02, 2005
7.064
7.093
7.054
7.054
35,256
-0.02(-0.32%)
Aug 01, 2005
7.086
7.102
7.054
7.077
81,432
-0.00(-0.05%)
Jul 29, 2005
7.083
7.099
7.054
7.080
66,456
-0.02(-0.32%)
Jul 28, 2005
7.080
7.106
7.038
7.102
84,552
+0.04(+0.59%)
Jul 27, 2005
7.067
7.102
7.003
7.061
70,200
+0.01(+0.14%)
Jul 26, 2005
7.038
7.067
7.010
7.051
71,136
+0.02(+0.32%)
Jul 25, 2005
6.942
7.032
6.942
7.029
119,809
+0.06(+0.87%)
Jul 22, 2005
6.971
6.981
6.936
6.968
108,577
+0.01(+0.18%)
Jul 21, 2005
6.955
6.987
6.939
6.955
115,129
-0.05(-0.73%)
Jul 20, 2005
7.115
7.122
6.955
7.006
235,562
-0.12(-1.75%)
Jul 19, 2005
7.176
7.186
7.099
7.131
89,232
-0.03(-0.45%)
Jul 18, 2005
7.173
7.183
7.154
7.163
42,432
+0.01(+0.18%)
Jul 15, 2005
7.141
7.156
7.099
7.151
66,144
+0.03(+0.41%)
Jul 14, 2005
7.135
7.151
7.090
7.122
54,912
+0.02(+0.32%)
Jul 13, 2005
7.144
7.144
7.083
7.099
51,792
-0.03(-0.45%)
Jul 12, 2005
7.138
7.144
7.102
7.131
34,632
+0.02(+0.23%)
Jul 11, 2005
7.083
7.151
7.083
7.115
90,792
+0.00(+0.00%)
Jul 08, 2005
7.058
7.128
7.058
7.115
35,256
+0.05(+0.68%)
Jul 07, 2005
7.061
7.080
7.048
7.067
42,120
-0.02(-0.32%)
Jul 06, 2005
7.083
7.099
7.042
7.090
50,232
+0.02(+0.32%)
Jul 05, 2005
7.109
7.109
7.045
7.067
42,432
-0.04(-0.54%)
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
.