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
)
15.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2006
7.092
7.128
7.089
7.118
97,710
+0.03(+0.45%)
Nov 29, 2006
7.002
7.115
6.973
7.086
85,612
+0.08(+1.10%)
Nov 28, 2006
6.973
7.079
6.973
7.009
110,738
+0.02(+0.23%)
Nov 27, 2006
6.909
6.992
6.902
6.992
94,298
+0.09(+1.26%)
Nov 24, 2006
6.857
6.912
6.857
6.905
56,144
+0.04(+0.61%)
Nov 22, 2006
6.793
6.864
6.793
6.864
107,016
+0.07(+1.09%)
Nov 21, 2006
6.780
6.834
6.780
6.789
129,660
+0.01(+0.14%)
Nov 20, 2006
6.799
6.834
6.780
6.780
84,372
-0.05(-0.76%)
Nov 17, 2006
6.854
6.876
6.831
6.831
65,760
-0.01(-0.14%)
Nov 16, 2006
6.841
6.876
6.828
6.841
53,042
+0.00(+0.05%)
Nov 15, 2006
6.831
6.864
6.812
6.838
67,001
+0.02(+0.24%)
Nov 14, 2006
6.825
6.825
6.783
6.822
92,437
+0.05(+0.81%)
Nov 13, 2006
6.783
6.831
6.767
6.767
73,825
-0.03(-0.38%)
Nov 10, 2006
6.802
6.805
6.780
6.793
39,084
+0.01(+0.19%)
Nov 09, 2006
6.812
6.818
6.780
6.780
36,912
-0.01(-0.09%)
Nov 08, 2006
6.786
6.812
6.780
6.786
44,357
+0.03(+0.48%)
Nov 07, 2006
6.786
6.786
6.731
6.754
55,524
+0.02(+0.34%)
Nov 06, 2006
6.715
6.747
6.703
6.731
56,454
+0.05(+0.82%)
Nov 03, 2006
6.751
6.751
6.673
6.677
63,279
-0.05(-0.72%)
Nov 02, 2006
6.864
6.864
6.718
6.725
84,992
-0.09(-1.32%)
Nov 01, 2006
6.786
6.825
6.783
6.815
83,441
+0.06(+0.86%)
Oct 31, 2006
6.802
6.802
6.757
6.757
80,960
-0.01(-0.19%)
Oct 30, 2006
6.828
6.828
6.757
6.770
50,251
-0.01(-0.19%)
Oct 27, 2006
6.799
6.825
6.783
6.783
51,802
-0.00(-0.05%)
Oct 26, 2006
6.773
6.831
6.773
6.786
95,228
+0.02(+0.29%)
Oct 25, 2006
6.738
6.786
6.731
6.767
67,621
+0.03(+0.43%)
Oct 24, 2006
6.706
6.754
6.706
6.738
89,645
+0.04(+0.58%)
Oct 23, 2006
6.680
6.747
6.673
6.699
115,081
+0.03(+0.48%)
Oct 20, 2006
6.667
6.754
6.651
6.667
68,552
-0.05(-0.67%)
Oct 19, 2006
6.699
6.770
6.635
6.712
138,345
+0.03(+0.39%)
Oct 18, 2006
6.683
6.712
6.677
6.686
58,005
+0.02(+0.24%)
Oct 17, 2006
6.686
6.712
6.664
6.670
53,352
-0.01(-0.14%)
Oct 16, 2006
6.660
6.686
6.657
6.680
52,732
+0.03(+0.48%)
Oct 13, 2006
6.718
6.718
6.628
6.647
89,025
-0.00(-0.05%)
Oct 12, 2006
6.644
6.667
6.609
6.651
89,645
+0.04(+0.54%)
Oct 11, 2006
6.644
6.644
6.612
6.615
55,524
-0.02(-0.29%)
Oct 10, 2006
6.670
6.670
6.612
6.635
67,931
+0.01(+0.10%)
Oct 09, 2006
6.670
6.670
6.609
6.628
49,630
+0.00(+0.05%)
Oct 06, 2006
6.647
6.654
6.612
6.625
55,214
+0.01(+0.10%)
Oct 05, 2006
6.647
6.660
6.615
6.618
43,426
-0.01(-0.10%)
Oct 04, 2006
6.635
6.641
6.573
6.625
108,567
+0.02(+0.34%)
Oct 03, 2006
6.544
6.609
6.538
6.602
160,989
+0.06(+0.89%)
Oct 02, 2006
6.548
6.557
6.525
6.544
131,831
+0.03(+0.45%)
Sep 29, 2006
6.538
6.544
6.515
6.515
94,608
+0.01(+0.10%)
Sep 28, 2006
6.528
6.528
6.499
6.509
139,896
-0.00(-0.05%)
Sep 27, 2006
6.570
6.570
6.496
6.512
172,156
+0.01(+0.10%)
Sep 26, 2006
6.554
6.554
6.506
6.506
110,428
-0.01(-0.20%)
Sep 25, 2006
6.577
6.764
6.506
6.519
126,248
-0.03(-0.49%)
Sep 22, 2006
6.593
6.602
6.535
6.551
58,005
-0.04(-0.59%)
Sep 21, 2006
6.567
6.609
6.567
6.589
68,862
+0.03(+0.44%)
Sep 20, 2006
6.657
6.657
6.557
6.560
63,899
-0.06(-0.88%)
Sep 19, 2006
6.593
6.641
6.593
6.618
45,598
+0.03(+0.39%)
Sep 18, 2006
6.638
6.677
6.560
6.593
64,519
-0.05(-0.73%)
Sep 15, 2006
6.680
6.680
6.641
6.641
55,524
+0.01(+0.15%)
Sep 14, 2006
6.647
6.651
6.615
6.631
83,441
+0.02(+0.24%)
Sep 13, 2006
6.635
6.635
6.615
6.615
70,413
+0.02(+0.24%)
Sep 12, 2006
6.612
6.612
6.577
6.599
76,927
+0.02(+0.34%)
Sep 11, 2006
6.625
6.625
6.544
6.577
97,400
+0.00(+0.00%)
Sep 08, 2006
6.586
6.589
6.560
6.577
44,357
+0.02(+0.25%)
Sep 07, 2006
6.583
6.583
6.519
6.560
73,205
+0.02(+0.25%)
Sep 06, 2006
6.651
6.651
6.544
6.544
59,867
-0.08(-1.22%)
Sep 05, 2006
6.689
6.689
6.625
6.625
67,311
+0.02(+0.24%)
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
.