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 (%)
Aug 31, 2007
5.980
6.029
5.980
6.025
42,806
+0.06(+1.08%)
Aug 30, 2007
5.919
5.964
5.919
5.961
71,654
+0.01(+0.16%)
Aug 29, 2007
5.896
5.954
5.896
5.951
142,688
+0.05(+0.82%)
Aug 28, 2007
5.932
5.932
5.871
5.903
116,011
-0.04(-0.70%)
Aug 27, 2007
5.916
5.967
5.916
5.945
129,660
+0.03(+0.55%)
Aug 24, 2007
5.958
5.958
5.893
5.912
116,632
-0.05(-0.76%)
Aug 23, 2007
5.919
5.996
5.900
5.958
85,612
+0.07(+1.26%)
Aug 22, 2007
5.871
5.900
5.832
5.883
109,497
+0.02(+0.39%)
Aug 21, 2007
5.803
5.900
5.787
5.861
144,859
+0.07(+1.28%)
Aug 20, 2007
5.883
5.883
5.755
5.787
207,208
+0.01(+0.22%)
Aug 17, 2007
5.748
5.784
5.629
5.774
191,078
+0.13(+2.34%)
Aug 16, 2007
5.729
5.729
5.248
5.642
214,342
-0.14(-2.40%)
Aug 15, 2007
5.883
5.883
5.696
5.780
141,447
-0.17(-2.82%)
Aug 14, 2007
6.061
6.086
5.887
5.948
86,233
-0.11(-1.86%)
Aug 13, 2007
6.096
6.128
6.051
6.061
138,345
+0.01(+0.11%)
Aug 10, 2007
6.029
6.067
6.029
6.054
55,834
-0.04(-0.58%)
Aug 09, 2007
6.058
6.132
6.029
6.090
105,775
-0.03(-0.53%)
Aug 08, 2007
6.122
6.132
6.096
6.122
115,701
+0.03(+0.42%)
Aug 07, 2007
6.093
6.125
6.074
6.096
104,224
-0.03(-0.42%)
Aug 06, 2007
6.222
6.222
6.077
6.122
87,784
-0.06(-0.94%)
Aug 03, 2007
6.206
6.219
6.180
6.180
20,472
-0.04(-0.57%)
Aug 02, 2007
6.248
6.248
6.190
6.216
31,949
+0.01(+0.21%)
Aug 01, 2007
6.196
6.232
6.125
6.203
146,720
-0.04(-0.62%)
Jul 31, 2007
6.216
6.280
6.199
6.241
44,977
+0.01(+0.16%)
Jul 30, 2007
6.222
6.232
6.177
6.232
50,561
-0.00(-0.05%)
Jul 27, 2007
6.196
6.277
6.196
6.235
48,389
+0.00(+0.05%)
Jul 26, 2007
6.344
6.344
6.183
6.232
115,701
-0.13(-1.98%)
Jul 25, 2007
6.415
6.493
6.283
6.357
103,293
-0.05(-0.75%)
Jul 24, 2007
6.383
6.406
6.357
6.406
54,283
-0.02(-0.25%)
Jul 23, 2007
6.415
6.438
6.380
6.422
72,895
+0.01(+0.10%)
Jul 20, 2007
6.444
6.444
6.361
6.415
61,107
-0.06(-0.90%)
Jul 19, 2007
6.415
6.480
6.415
6.473
84,372
+0.03(+0.50%)
Jul 18, 2007
6.493
6.493
6.428
6.441
88,404
-0.05(-0.75%)
Jul 17, 2007
6.490
6.528
6.464
6.490
194,180
-0.04(-0.64%)
Jul 16, 2007
6.512
6.567
6.512
6.531
45,287
-0.01(-0.20%)
Jul 13, 2007
6.544
6.544
6.509
6.544
68,862
+0.05(+0.69%)
Jul 12, 2007
6.519
6.541
6.499
6.499
43,737
-0.04(-0.59%)
Jul 11, 2007
6.554
6.560
6.515
6.538
78,168
+0.00(+0.05%)
Jul 10, 2007
6.551
6.564
6.499
6.535
46,838
-0.01(-0.15%)
Jul 09, 2007
6.538
6.570
6.531
6.544
42,806
+0.03(+0.50%)
Jul 06, 2007
6.560
6.560
6.509
6.512
47,769
+0.00(+0.05%)
Jul 05, 2007
6.599
6.599
6.502
6.509
63,899
-0.09(-1.42%)
Jul 03, 2007
6.625
6.625
6.593
6.602
21,403
+0.02(+0.29%)
Jul 02, 2007
6.544
6.599
6.544
6.583
83,131
+0.01(+0.15%)
Jun 29, 2007
6.535
6.599
6.509
6.573
31,949
+0.06(+0.94%)
Jun 28, 2007
6.541
6.541
6.483
6.512
34,741
-0.00(-0.05%)
Jun 27, 2007
6.525
6.544
6.486
6.515
65,450
+0.02(+0.25%)
Jun 26, 2007
6.509
6.515
6.467
6.499
54,903
+0.01(+0.15%)
Jun 25, 2007
6.467
6.528
6.467
6.490
47,769
+0.01(+0.20%)
Jun 22, 2007
6.554
6.554
6.406
6.477
88,094
-0.08(-1.18%)
Jun 21, 2007
6.589
6.589
6.512
6.554
79,098
-0.04(-0.54%)
Jun 20, 2007
6.651
6.651
6.577
6.589
49,010
-0.08(-1.21%)
Jun 19, 2007
6.628
6.689
6.596
6.670
257,148
+0.07(+1.03%)
Jun 18, 2007
6.635
6.647
6.593
6.602
82,821
-0.01(-0.19%)
Jun 15, 2007
6.609
6.635
6.593
6.615
91,506
+0.03(+0.39%)
Jun 14, 2007
6.609
6.647
6.565
6.589
35,672
-0.05(-0.78%)
Jun 13, 2007
6.470
6.677
6.470
6.641
85,612
+0.18(+2.79%)
Jun 12, 2007
6.570
6.596
6.448
6.461
105,465
-0.14(-2.15%)
Jun 11, 2007
6.625
6.635
6.602
6.602
74,135
-0.04(-0.58%)
Jun 08, 2007
6.631
6.670
6.528
6.641
104,534
+0.02(+0.24%)
Jun 07, 2007
6.744
6.747
6.625
6.625
93,677
-0.12(-1.72%)
Jun 06, 2007
6.786
6.796
6.731
6.741
84,061
-0.05(-0.71%)
Jun 05, 2007
6.793
6.805
6.786
6.789
32,259
+0.00(+0.00%)
Jun 04, 2007
6.760
6.805
6.754
6.789
47,149
+0.03(+0.48%)
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
.