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
)
15.35
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 1:48 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, 2010
6.122
6.173
6.101
6.146
70,082
+0.01(+0.17%)
Sep 29, 2010
6.149
6.183
6.115
6.135
74,038
-0.04(-0.67%)
Sep 28, 2010
6.108
6.180
6.108
6.176
67,251
+0.04(+0.67%)
Sep 27, 2010
6.091
6.135
6.057
6.135
82,801
+0.01(+0.17%)
Sep 24, 2010
6.111
6.153
6.094
6.125
77,033
+0.03(+0.45%)
Sep 23, 2010
6.156
6.156
6.033
6.098
108,802
-0.07(-1.06%)
Sep 22, 2010
6.187
6.187
6.118
6.163
66,360
+0.02(+0.28%)
Sep 21, 2010
6.190
6.242
6.140
6.146
122,656
-0.04(-0.65%)
Sep 20, 2010
6.145
6.186
6.115
6.186
128,339
+0.03(+0.55%)
Sep 17, 2010
6.152
6.186
6.125
6.152
75,917
+0.01(+0.17%)
Sep 15, 2010
6.094
6.155
6.091
6.142
130,821
+0.01(+0.22%)
Sep 14, 2010
6.115
6.149
6.094
6.128
73,991
+0.03(+0.56%)
Sep 13, 2010
6.094
6.111
6.047
6.094
113,481
+0.02(+0.28%)
Sep 10, 2010
6.087
6.091
6.044
6.077
108,241
+0.02(+0.33%)
Sep 09, 2010
6.006
6.077
5.997
6.057
126,631
+0.06(+1.03%)
Sep 08, 2010
6.043
6.050
5.894
5.996
87,958
+0.09(+1.44%)
Sep 07, 2010
5.880
5.924
5.880
5.911
76,958
+0.00(+0.00%)
Sep 03, 2010
5.928
5.962
5.839
5.911
53,390
-0.01(-0.17%)
Sep 02, 2010
5.866
5.921
5.852
5.921
57,745
+0.04(+0.64%)
Sep 01, 2010
5.934
5.934
5.849
5.883
182,224
+0.03(+0.58%)
Aug 31, 2010
5.822
5.897
5.822
5.849
91,642
-0.01(-0.12%)
Aug 30, 2010
5.880
5.894
5.853
5.856
47,788
-0.05(-0.86%)
Aug 27, 2010
5.907
5.914
5.866
5.907
59,135
+0.03(+0.46%)
Aug 26, 2010
5.826
5.917
5.826
5.880
132,359
+0.02(+0.41%)
Aug 25, 2010
5.805
5.870
5.792
5.856
87,038
+0.03(+0.53%)
Aug 24, 2010
5.849
5.897
5.805
5.826
130,007
-0.05(-0.87%)
Aug 23, 2010
5.771
5.904
5.763
5.877
207,156
-0.02(-0.40%)
Aug 20, 2010
5.917
5.951
5.880
5.900
178,160
-0.04(-0.68%)
Aug 19, 2010
5.961
5.961
5.890
5.941
130,808
+0.00(+0.00%)
Aug 18, 2010
5.897
5.941
5.893
5.941
144,588
+0.01(+0.23%)
Aug 17, 2010
5.941
5.947
5.887
5.927
147,219
-0.01(-0.23%)
Aug 16, 2010
5.941
6.027
5.924
5.941
160,453
+0.03(+0.51%)
Aug 13, 2010
5.910
5.957
5.863
5.910
148,830
+0.02(+0.34%)
Aug 12, 2010
5.991
6.034
5.863
5.890
214,211
-0.18(-2.89%)
Aug 11, 2010
6.086
6.096
6.042
6.065
330,900
-0.03(-0.45%)
Aug 10, 2010
6.049
6.147
6.032
6.093
101,060
-0.01(-0.10%)
Aug 09, 2010
6.096
6.177
6.028
6.099
187,337
+0.08(+1.29%)
Aug 06, 2010
6.022
6.059
5.968
6.022
43,678
+0.02(+0.28%)
Aug 05, 2010
5.893
6.022
5.870
6.005
93,920
+0.08(+1.37%)
Aug 04, 2010
5.910
5.978
5.910
5.924
113,666
-0.00(-0.06%)
Aug 03, 2010
5.873
5.927
5.873
5.927
39,806
+0.04(+0.75%)
Aug 02, 2010
5.893
5.917
5.866
5.883
54,433
-0.00(-0.06%)
Jul 30, 2010
5.887
5.949
5.839
5.887
59,843
+0.00(+0.06%)
Jul 29, 2010
5.914
5.920
5.856
5.883
50,235
-0.03(-0.54%)
Jul 28, 2010
5.870
5.941
5.859
5.915
112,644
+0.01(+0.25%)
Jul 27, 2010
5.863
5.900
5.853
5.900
73,332
+0.03(+0.58%)
Jul 26, 2010
5.779
5.880
5.779
5.866
100,823
+0.06(+1.11%)
Jul 23, 2010
5.755
5.822
5.755
5.802
125,004
+0.05(+0.82%)
Jul 22, 2010
5.755
5.765
5.731
5.755
194,720
+0.01(+0.24%)
Jul 21, 2010
5.657
5.741
5.657
5.741
131,878
+0.10(+1.77%)
Jul 20, 2010
5.515
5.662
5.515
5.642
81,859
+0.09(+1.57%)
Jul 19, 2010
5.501
5.561
5.498
5.555
46,259
+0.06(+1.04%)
Jul 16, 2010
5.498
5.555
5.494
5.498
69,311
-0.05(-0.97%)
Jul 15, 2010
5.582
5.595
5.525
5.551
99,252
-0.04(-0.72%)
Jul 14, 2010
5.608
5.612
5.525
5.592
116,486
-0.05(-0.89%)
Jul 13, 2010
5.595
5.655
5.595
5.642
60,702
+0.05(+0.84%)
Jul 12, 2010
5.659
5.659
5.582
5.595
84,880
-0.06(-1.07%)
Jul 09, 2010
5.655
5.659
5.588
5.655
104,944
+0.06(+1.14%)
Jul 08, 2010
5.598
5.625
5.538
5.592
74,642
-0.01(-0.12%)
Jul 07, 2010
5.511
5.598
5.478
5.598
86,429
+0.12(+2.14%)
Jul 06, 2010
5.451
5.518
5.427
5.481
85,942
+0.04(+0.79%)
Jul 02, 2010
5.438
5.494
5.421
5.438
56,455
-0.03(-0.49%)
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
.