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
)
15.42
+0.18 (+1.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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
6.673
6.728
6.593
6.657
187,976
-0.03(-0.44%)
Sep 29, 2005
6.786
6.786
6.635
6.686
210,930
-0.11(-1.61%)
Sep 28, 2005
6.905
6.905
6.738
6.796
123,456
-0.11(-1.59%)
Sep 27, 2005
6.986
6.996
6.905
6.905
53,973
-0.06(-0.88%)
Sep 26, 2005
7.012
7.076
6.967
6.967
75,066
-0.01(-0.18%)
Sep 23, 2005
6.980
6.996
6.947
6.980
60,487
+0.01(+0.09%)
Sep 22, 2005
6.999
6.999
6.915
6.973
262,112
-0.03(-0.46%)
Sep 21, 2005
7.002
7.044
6.996
7.005
161,609
-0.07(-0.96%)
Sep 20, 2005
7.089
7.089
7.044
7.073
54,903
+0.00(+0.00%)
Sep 19, 2005
7.063
7.125
7.044
7.073
55,834
-0.40(-5.35%)
Sep 16, 2005
7.128
7.473
7.473
7.473
71,344
+0.38(+5.32%)
Sep 15, 2005
7.138
7.141
7.092
7.096
60,487
-0.03(-0.41%)
Sep 14, 2005
7.121
7.179
7.121
7.125
76,927
-0.02(-0.32%)
Sep 13, 2005
7.183
7.192
7.112
7.147
75,066
-0.03(-0.36%)
Sep 12, 2005
7.199
7.241
7.173
7.173
54,593
+0.00(+0.00%)
Sep 09, 2005
7.118
7.199
7.115
7.173
85,612
+0.03(+0.45%)
Sep 08, 2005
7.105
7.150
7.086
7.141
63,589
+0.04(+0.54%)
Sep 07, 2005
7.083
7.102
7.063
7.102
98,330
-0.00(-0.05%)
Sep 06, 2005
7.083
7.121
7.067
7.105
48,389
+0.01(+0.09%)
Sep 02, 2005
7.092
7.125
7.060
7.099
48,700
+0.02(+0.23%)
Sep 01, 2005
7.141
7.150
7.060
7.083
83,441
-0.04(-0.59%)
Aug 31, 2005
7.092
7.125
7.044
7.125
92,437
+0.05(+0.78%)
Aug 30, 2005
7.060
7.070
7.044
7.070
52,422
+0.03(+0.37%)
Aug 29, 2005
7.015
7.057
6.992
7.044
75,686
+0.03(+0.37%)
Aug 26, 2005
7.021
7.044
7.012
7.018
54,283
-0.02(-0.23%)
Aug 25, 2005
7.070
7.073
7.028
7.034
56,454
-0.02(-0.32%)
Aug 24, 2005
7.083
7.086
7.038
7.057
58,316
-0.01(-0.14%)
Aug 23, 2005
7.018
7.067
7.015
7.067
58,936
+0.03(+0.41%)
Aug 22, 2005
7.005
7.038
7.002
7.038
50,561
-0.03(-0.37%)
Aug 19, 2005
7.050
7.063
7.015
7.063
90,575
+0.04(+0.50%)
Aug 18, 2005
7.018
7.050
7.015
7.028
84,061
-0.02(-0.23%)
Aug 17, 2005
7.044
7.044
6.986
7.044
79,719
+0.04(+0.60%)
Aug 16, 2005
6.986
7.012
6.967
7.002
56,144
+0.03(+0.46%)
Aug 15, 2005
7.054
7.054
6.938
6.970
83,751
-0.05(-0.73%)
Aug 12, 2005
7.002
7.025
6.947
7.021
80,649
+0.06(+0.83%)
Aug 11, 2005
6.986
6.986
6.909
6.963
84,992
+0.00(+0.05%)
Aug 10, 2005
6.893
6.980
6.893
6.960
67,001
+0.04(+0.51%)
Aug 09, 2005
6.989
6.989
6.889
6.925
50,251
-0.04(-0.60%)
Aug 08, 2005
7.031
7.031
6.963
6.967
80,960
-0.08(-1.14%)
Aug 05, 2005
7.115
7.115
7.015
7.047
63,279
-0.05(-0.77%)
Aug 04, 2005
7.131
7.134
7.092
7.102
98,951
-0.02(-0.27%)
Aug 03, 2005
7.118
7.125
7.096
7.121
55,834
+0.03(+0.36%)
Aug 02, 2005
7.105
7.134
7.096
7.096
35,051
-0.02(-0.32%)
Aug 01, 2005
7.128
7.144
7.096
7.118
80,960
-0.00(-0.05%)
Jul 29, 2005
7.125
7.141
7.096
7.121
66,070
-0.02(-0.32%)
Jul 28, 2005
7.121
7.147
7.079
7.144
84,061
+0.04(+0.59%)
Jul 27, 2005
7.109
7.144
7.044
7.102
69,793
+0.01(+0.14%)
Jul 26, 2005
7.079
7.109
7.050
7.092
70,723
+0.02(+0.32%)
Jul 25, 2005
6.983
7.073
6.983
7.070
119,113
+0.06(+0.87%)
Jul 22, 2005
7.012
7.021
6.976
7.009
107,946
+0.01(+0.18%)
Jul 21, 2005
6.996
7.028
6.980
6.996
114,460
-0.05(-0.73%)
Jul 20, 2005
7.157
7.163
6.996
7.047
234,194
-0.13(-1.75%)
Jul 19, 2005
7.218
7.228
7.141
7.173
88,714
-0.03(-0.45%)
Jul 18, 2005
7.215
7.225
7.196
7.205
42,186
+0.01(+0.18%)
Jul 15, 2005
7.183
7.197
7.141
7.192
65,760
+0.03(+0.41%)
Jul 14, 2005
7.176
7.192
7.131
7.163
54,593
+0.02(+0.32%)
Jul 13, 2005
7.186
7.186
7.125
7.141
51,491
-0.03(-0.45%)
Jul 12, 2005
7.179
7.186
7.144
7.173
34,431
+0.02(+0.23%)
Jul 11, 2005
7.125
7.192
7.125
7.157
90,265
+0.00(+0.00%)
Jul 08, 2005
7.099
7.170
7.099
7.157
35,051
+0.05(+0.68%)
Jul 07, 2005
7.102
7.121
7.089
7.109
41,875
-0.02(-0.32%)
Jul 06, 2005
7.125
7.141
7.083
7.131
49,940
+0.02(+0.32%)
Jul 05, 2005
7.150
7.150
7.086
7.109
42,186
-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
.