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
+0.04 (+0.26%)
Official Closing 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 30, 2007
6.926
6.955
6.920
6.933
54,288
-0.01(-0.09%)
Apr 27, 2007
6.936
6.952
6.920
6.939
39,624
+0.01(+0.09%)
Apr 26, 2007
6.952
6.968
6.933
6.933
42,744
-0.02(-0.28%)
Apr 25, 2007
6.942
6.974
6.942
6.952
65,208
-0.01(-0.18%)
Apr 24, 2007
6.974
6.981
6.942
6.965
51,792
+0.00(+0.00%)
Apr 23, 2007
7.022
7.026
6.965
6.965
92,040
-0.05(-0.73%)
Apr 20, 2007
7.051
7.051
7.010
7.016
77,376
-0.03(-0.45%)
Apr 19, 2007
7.112
7.112
7.010
7.048
65,520
-0.09(-1.21%)
Apr 18, 2007
7.141
7.163
7.099
7.135
49,296
-0.02(-0.27%)
Apr 17, 2007
7.141
7.163
7.141
7.154
55,536
+0.01(+0.09%)
Apr 16, 2007
7.170
7.170
7.141
7.147
103,585
+0.01(+0.13%)
Apr 13, 2007
7.147
7.151
7.122
7.138
46,488
-0.01(-0.13%)
Apr 12, 2007
7.147
7.157
7.122
7.147
66,456
+0.00(+0.00%)
Apr 11, 2007
7.119
7.157
7.119
7.147
45,552
+0.03(+0.41%)
Apr 10, 2007
7.160
7.160
7.083
7.119
49,296
-0.02(-0.31%)
Apr 09, 2007
7.163
7.163
7.106
7.141
57,096
-0.02(-0.31%)
Apr 05, 2007
7.163
7.208
7.138
7.163
99,217
+0.00(+0.00%)
Apr 04, 2007
7.131
7.163
7.131
7.163
23,400
+0.00(+0.00%)
Apr 03, 2007
7.099
7.189
7.096
7.163
104,521
+0.06(+0.90%)
Apr 02, 2007
7.163
7.163
7.096
7.099
57,408
-0.06(-0.89%)
Mar 30, 2007
7.183
7.215
7.151
7.163
253,658
-0.00(-0.04%)
Mar 29, 2007
7.157
7.179
7.128
7.167
45,240
-0.01(-0.09%)
Mar 28, 2007
7.167
7.176
7.119
7.173
38,376
+0.01(+0.09%)
Mar 27, 2007
7.147
7.167
7.080
7.167
75,816
+0.00(+0.00%)
Mar 26, 2007
7.192
7.195
7.135
7.167
50,232
-0.03(-0.40%)
Mar 23, 2007
7.128
7.208
7.115
7.195
90,168
+0.05(+0.76%)
Mar 22, 2007
7.029
7.141
7.029
7.141
95,472
+0.10(+1.36%)
Mar 21, 2007
7.003
7.061
7.003
7.045
80,496
-0.00(-0.05%)
Mar 20, 2007
6.981
7.048
6.981
7.048
35,880
+0.05(+0.69%)
Mar 19, 2007
6.971
7.000
6.968
7.000
84,864
+0.05(+0.78%)
Mar 16, 2007
6.977
6.977
6.945
6.945
42,120
-0.04(-0.55%)
Mar 15, 2007
6.968
6.987
6.968
6.984
32,448
+0.03(+0.41%)
Mar 14, 2007
6.971
6.971
6.942
6.955
27,768
+0.03(+0.37%)
Mar 13, 2007
6.920
6.977
6.901
6.929
52,104
+0.01(+0.14%)
Mar 12, 2007
6.933
6.939
6.904
6.920
37,128
-0.02(-0.28%)
Mar 09, 2007
6.958
6.987
6.936
6.939
38,688
-0.02(-0.28%)
Mar 08, 2007
6.994
6.994
6.923
6.958
82,680
-0.04(-0.55%)
Mar 07, 2007
6.939
7.000
6.939
6.997
42,120
+0.04(+0.60%)
Mar 06, 2007
6.965
6.990
6.945
6.955
43,368
+0.02(+0.23%)
Mar 05, 2007
6.949
6.997
6.939
6.939
57,720
-0.01(-0.09%)
Mar 02, 2007
6.955
7.003
6.942
6.945
47,112
+0.01(+0.09%)
Mar 01, 2007
6.933
7.013
6.926
6.939
59,904
+0.01(+0.14%)
Feb 28, 2007
6.971
6.977
6.926
6.929
49,608
+0.01(+0.09%)
Feb 27, 2007
6.936
6.939
6.920
6.923
79,872
-0.01(-0.14%)
Feb 26, 2007
6.926
6.943
6.923
6.933
69,264
+0.01(+0.09%)
Feb 23, 2007
6.910
6.942
6.907
6.926
109,825
+0.02(+0.23%)
Feb 22, 2007
6.923
6.971
6.910
6.910
100,153
+0.00(+0.00%)
Feb 21, 2007
6.891
6.923
6.888
6.910
67,080
+0.02(+0.23%)
Feb 20, 2007
6.891
6.923
6.875
6.894
67,080
-0.00(-0.05%)
Feb 16, 2007
6.913
6.974
6.897
6.897
74,880
-0.06(-0.83%)
Feb 15, 2007
6.955
6.977
6.936
6.955
45,240
+0.01(+0.09%)
Feb 14, 2007
6.968
6.977
6.949
6.949
35,256
+0.01(+0.14%)
Feb 13, 2007
6.917
6.971
6.901
6.939
41,808
+0.03(+0.37%)
Feb 12, 2007
6.939
6.939
6.913
6.913
32,448
-0.01(-0.14%)
Feb 09, 2007
6.933
6.968
6.920
6.923
42,744
-0.01(-0.14%)
Feb 08, 2007
6.933
6.965
6.929
6.933
63,648
-0.02(-0.32%)
Feb 07, 2007
6.974
7.010
6.939
6.955
81,744
-0.01(-0.18%)
Feb 06, 2007
6.958
6.984
6.942
6.968
68,952
+0.00(+0.00%)
Feb 05, 2007
6.968
7.000
6.942
6.968
50,856
-0.01(-0.14%)
Feb 02, 2007
6.994
7.080
6.952
6.977
50,856
-0.02(-0.23%)
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
.