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 (%)
Apr 29, 2005
6.813
6.922
6.813
6.906
88,939
+0.06(+0.89%)
Apr 28, 2005
6.825
6.851
6.797
6.845
59,917
+0.04(+0.52%)
Apr 27, 2005
6.825
6.854
6.809
6.809
108,287
-0.05(-0.70%)
Apr 26, 2005
6.883
6.883
6.825
6.857
79,577
+0.01(+0.19%)
Apr 25, 2005
6.873
6.883
6.813
6.845
70,839
+0.00(+0.05%)
Apr 22, 2005
6.899
6.912
6.841
6.841
85,194
-0.06(-0.84%)
Apr 21, 2005
6.835
6.915
6.835
6.899
54,611
+0.04(+0.51%)
Apr 20, 2005
6.886
6.886
6.813
6.864
69,591
-0.05(-0.74%)
Apr 19, 2005
6.873
6.925
6.873
6.915
34,015
+0.05(+0.75%)
Apr 18, 2005
6.848
6.899
6.835
6.864
51,491
+0.04(+0.66%)
Apr 15, 2005
6.906
6.922
6.809
6.819
93,932
-0.07(-0.98%)
Apr 14, 2005
6.861
6.890
6.857
6.886
72,087
+0.02(+0.23%)
Apr 13, 2005
6.819
6.870
6.809
6.870
70,215
+0.05(+0.75%)
Apr 12, 2005
6.825
6.890
6.803
6.819
141,991
+0.01(+0.19%)
Apr 11, 2005
6.854
6.854
6.761
6.806
69,279
-0.05(-0.70%)
Apr 08, 2005
6.902
6.902
6.845
6.854
23,405
-0.02(-0.23%)
Apr 07, 2005
6.906
6.906
6.841
6.870
68,655
-0.00(-0.05%)
Apr 06, 2005
6.861
6.890
6.841
6.873
55,860
+0.03(+0.47%)
Apr 05, 2005
6.890
6.918
6.841
6.841
51,179
-0.03(-0.37%)
Apr 04, 2005
6.906
6.906
6.864
6.867
81,761
-0.07(-1.02%)
Apr 01, 2005
6.896
7.011
6.896
6.938
145,111
+0.05(+0.79%)
Mar 31, 2005
6.845
6.886
6.809
6.883
62,413
+0.04(+0.61%)
Mar 30, 2005
6.816
6.857
6.752
6.841
119,834
-0.02(-0.33%)
Mar 29, 2005
6.867
6.880
6.825
6.864
82,698
-0.00(-0.05%)
Mar 28, 2005
6.857
6.928
6.839
6.867
103,918
+0.00(+0.05%)
Mar 24, 2005
6.841
6.890
6.832
6.864
141,366
+0.02(+0.33%)
Mar 23, 2005
6.861
6.877
6.793
6.841
178,190
-0.05(-0.74%)
Mar 22, 2005
6.989
6.992
6.893
6.893
147,920
-0.16(-2.32%)
Mar 21, 2005
7.146
7.146
7.053
7.056
86,442
-0.11(-1.52%)
Mar 18, 2005
7.210
7.252
7.146
7.165
83,322
-0.06(-0.84%)
Mar 17, 2005
7.207
7.232
7.072
7.226
178,815
+0.01(+0.09%)
Mar 16, 2005
7.351
7.351
7.213
7.220
79,577
-0.13(-1.83%)
Mar 15, 2005
7.418
7.447
7.354
7.354
66,158
-0.06(-0.86%)
Mar 14, 2005
7.502
7.537
7.402
7.418
91,435
-0.06(-0.86%)
Mar 11, 2005
7.527
7.527
7.454
7.482
68,030
-0.03(-0.38%)
Mar 10, 2005
7.530
7.530
7.466
7.511
100,798
-0.03(-0.42%)
Mar 09, 2005
7.601
7.601
7.492
7.543
69,591
-0.05(-0.63%)
Mar 08, 2005
7.594
7.614
7.578
7.591
66,782
+0.01(+0.17%)
Mar 07, 2005
7.550
7.591
7.546
7.578
81,137
-0.00(-0.04%)
Mar 04, 2005
7.575
7.594
7.534
7.582
95,492
+0.01(+0.13%)
Mar 03, 2005
7.598
7.611
7.569
7.572
74,584
-0.03(-0.34%)
Mar 02, 2005
7.569
7.614
7.569
7.598
63,661
+0.00(+0.04%)
Mar 01, 2005
7.546
7.659
7.546
7.594
108,911
+0.05(+0.68%)
Feb 28, 2005
7.604
7.604
7.521
7.543
131,692
-0.03(-0.38%)
Feb 25, 2005
7.521
7.604
7.521
7.572
61,789
+0.03(+0.34%)
Feb 24, 2005
7.482
7.562
7.482
7.546
60,541
+0.03(+0.38%)
Feb 23, 2005
7.556
7.575
7.454
7.518
127,323
-0.02(-0.30%)
Feb 22, 2005
7.611
7.630
7.505
7.540
146,359
-0.07(-0.93%)
Feb 18, 2005
7.793
7.793
7.598
7.611
228,121
-0.20(-2.54%)
Feb 17, 2005
7.825
7.848
7.777
7.809
77,392
+0.02(+0.21%)
Feb 16, 2005
7.883
7.893
7.793
7.793
73,023
-0.11(-1.42%)
Feb 15, 2005
7.883
7.944
7.848
7.905
64,286
+0.01(+0.16%)
Feb 14, 2005
7.857
7.899
7.835
7.893
79,889
+0.05(+0.70%)
Feb 11, 2005
7.835
7.912
7.835
7.838
64,598
-0.01(-0.12%)
Feb 10, 2005
7.857
7.889
7.803
7.848
68,030
-0.01(-0.08%)
Feb 09, 2005
7.835
7.867
7.803
7.854
69,903
-0.01(-0.08%)
Feb 08, 2005
7.883
7.912
7.822
7.860
111,720
-0.03(-0.33%)
Feb 07, 2005
7.909
7.931
7.873
7.886
73,648
-0.04(-0.53%)
Feb 04, 2005
7.902
7.931
7.854
7.928
57,732
+0.04(+0.53%)
Feb 03, 2005
7.851
7.902
7.851
7.886
28,398
+0.03(+0.37%)
Feb 02, 2005
7.790
7.857
7.790
7.857
78,329
+0.05(+0.66%)
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
.