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
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005
6.635
6.638
6.609
6.615
28,227
+0.01(+0.10%)
Oct 28, 2005
6.638
6.638
6.609
6.609
58,626
-0.01(-0.10%)
Oct 27, 2005
6.673
6.722
6.580
6.615
56,454
-0.03(-0.39%)
Oct 26, 2005
6.638
6.670
6.593
6.641
84,061
+0.02(+0.24%)
Oct 25, 2005
6.593
6.625
6.580
6.625
55,214
+0.03(+0.49%)
Oct 24, 2005
6.593
6.625
6.519
6.593
66,070
+0.03(+0.49%)
Oct 21, 2005
6.473
6.570
6.473
6.560
93,988
+0.03(+0.49%)
Oct 20, 2005
6.528
6.560
6.470
6.528
73,825
-0.03(-0.44%)
Oct 19, 2005
6.554
6.570
6.515
6.557
116,011
+0.01(+0.20%)
Oct 18, 2005
6.528
6.612
6.519
6.544
62,348
+0.02(+0.25%)
Oct 17, 2005
6.609
6.609
6.515
6.528
67,001
-0.03(-0.39%)
Oct 14, 2005
6.551
6.586
6.544
6.554
62,968
-0.01(-0.15%)
Oct 13, 2005
6.677
6.689
6.564
6.564
103,293
-0.13(-1.93%)
Oct 12, 2005
6.622
6.696
6.593
6.693
74,135
+0.08(+1.27%)
Oct 11, 2005
6.657
6.657
6.548
6.609
119,423
-0.00(-0.05%)
Oct 10, 2005
6.680
6.754
6.567
6.612
199,143
-0.05(-0.68%)
Oct 07, 2005
6.693
6.699
6.644
6.657
58,936
-0.01(-0.10%)
Oct 06, 2005
6.735
6.738
6.660
6.664
92,126
-0.06(-0.86%)
Oct 05, 2005
6.738
6.825
6.689
6.722
70,103
-0.02(-0.24%)
Oct 04, 2005
6.722
6.738
6.689
6.738
31,949
+0.04(+0.58%)
Oct 03, 2005
6.683
6.851
6.677
6.699
67,001
+0.04(+0.63%)
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%)
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
.