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
+0.09 (+0.58%)
Streaming Delayed 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 (%)
Sep 28, 2007
5.970
5.995
5.948
5.960
82,073
-0.03(-0.48%)
Sep 27, 2007
6.018
6.021
5.963
5.989
49,930
-0.01(-0.21%)
Sep 26, 2007
6.034
6.056
5.995
6.002
50,555
-0.02(-0.27%)
Sep 25, 2007
5.986
6.031
5.986
6.018
48,058
+0.02(+0.32%)
Sep 24, 2007
6.031
6.047
5.995
5.999
59,605
-0.03(-0.48%)
Sep 21, 2007
6.104
6.104
6.028
6.028
102,358
-0.02(-0.37%)
Sep 20, 2007
6.104
6.120
5.995
6.050
121,082
-0.05(-0.89%)
Sep 19, 2007
6.111
6.130
6.101
6.104
63,661
-0.02(-0.26%)
Sep 18, 2007
6.060
6.146
6.037
6.120
86,442
+0.04(+0.69%)
Sep 17, 2007
6.120
6.120
6.066
6.079
98,613
-0.03(-0.47%)
Sep 14, 2007
6.120
6.146
6.092
6.108
41,817
-0.02(-0.37%)
Sep 13, 2007
6.114
6.175
6.111
6.130
213,766
+0.03(+0.42%)
Sep 12, 2007
6.133
6.143
6.066
6.104
58,980
-0.03(-0.47%)
Sep 11, 2007
6.108
6.149
6.104
6.133
39,944
+0.01(+0.10%)
Sep 10, 2007
6.120
6.146
6.114
6.127
27,149
+0.03(+0.53%)
Sep 07, 2007
6.072
6.104
6.066
6.095
77,704
+0.01(+0.11%)
Sep 06, 2007
6.024
6.088
6.024
6.088
91,435
+0.06(+1.06%)
Sep 05, 2007
6.005
6.050
6.005
6.024
157,282
-0.01(-0.11%)
Sep 04, 2007
5.967
6.031
5.967
6.031
99,237
+0.04(+0.70%)
Aug 31, 2007
5.944
5.992
5.944
5.989
43,065
+0.06(+1.08%)
Aug 30, 2007
5.883
5.928
5.883
5.925
72,087
+0.01(+0.16%)
Aug 29, 2007
5.861
5.919
5.861
5.915
143,551
+0.05(+0.82%)
Aug 28, 2007
5.896
5.896
5.835
5.867
116,713
-0.04(-0.71%)
Aug 27, 2007
5.880
5.931
5.880
5.909
130,444
+0.03(+0.55%)
Aug 24, 2007
5.922
5.922
5.858
5.877
117,337
-0.04(-0.76%)
Aug 23, 2007
5.883
5.960
5.864
5.922
86,130
+0.07(+1.26%)
Aug 22, 2007
5.835
5.864
5.797
5.848
110,160
+0.02(+0.39%)
Aug 21, 2007
5.768
5.864
5.752
5.826
145,735
+0.07(+1.28%)
Aug 20, 2007
5.848
5.848
5.720
5.752
208,461
+0.01(+0.22%)
Aug 17, 2007
5.713
5.749
5.595
5.739
192,234
+0.13(+2.34%)
Aug 16, 2007
5.694
5.694
5.217
5.608
215,639
-0.14(-2.40%)
Aug 15, 2007
5.848
5.848
5.662
5.746
142,303
-0.17(-2.82%)
Aug 14, 2007
6.024
6.049
5.851
5.912
86,754
-0.11(-1.86%)
Aug 13, 2007
6.060
6.092
6.015
6.024
139,182
+0.01(+0.11%)
Aug 10, 2007
5.992
6.031
5.992
6.018
56,172
-0.04(-0.58%)
Aug 09, 2007
6.021
6.095
5.992
6.053
106,415
-0.03(-0.53%)
Aug 08, 2007
6.085
6.095
6.060
6.085
116,401
+0.03(+0.42%)
Aug 07, 2007
6.056
6.088
6.037
6.060
104,854
-0.03(-0.42%)
Aug 06, 2007
6.185
6.185
6.040
6.085
88,315
-0.06(-0.94%)
Aug 03, 2007
6.169
6.181
6.143
6.143
20,596
-0.04(-0.57%)
Aug 02, 2007
6.210
6.210
6.152
6.178
32,143
+0.01(+0.21%)
Aug 01, 2007
6.159
6.194
6.088
6.165
147,608
-0.04(-0.62%)
Jul 31, 2007
6.178
6.242
6.162
6.204
45,249
+0.01(+0.16%)
Jul 30, 2007
6.185
6.194
6.140
6.194
50,867
-0.00(-0.05%)
Jul 27, 2007
6.159
6.239
6.159
6.197
48,682
+0.00(+0.05%)
Jul 26, 2007
6.306
6.306
6.146
6.194
116,401
-0.12(-1.98%)
Jul 25, 2007
6.377
6.454
6.245
6.319
103,918
-0.05(-0.75%)
Jul 24, 2007
6.345
6.367
6.319
6.367
54,611
-0.02(-0.25%)
Jul 23, 2007
6.377
6.399
6.342
6.383
73,336
+0.01(+0.10%)
Jul 20, 2007
6.406
6.406
6.322
6.377
61,477
-0.06(-0.90%)
Jul 19, 2007
6.377
6.441
6.377
6.434
84,882
+0.03(+0.50%)
Jul 18, 2007
6.454
6.454
6.390
6.402
88,939
-0.05(-0.75%)
Jul 17, 2007
6.451
6.489
6.425
6.451
195,354
-0.04(-0.64%)
Jul 16, 2007
6.473
6.527
6.473
6.492
45,561
-0.01(-0.20%)
Jul 13, 2007
6.505
6.505
6.470
6.505
69,279
+0.04(+0.69%)
Jul 12, 2007
6.479
6.502
6.460
6.460
44,001
-0.04(-0.59%)
Jul 11, 2007
6.515
6.521
6.476
6.499
78,641
+0.00(+0.05%)
Jul 10, 2007
6.511
6.524
6.460
6.495
47,122
-0.01(-0.15%)
Jul 09, 2007
6.499
6.531
6.492
6.505
43,065
+0.03(+0.50%)
Jul 06, 2007
6.521
6.521
6.470
6.473
48,058
+0.00(+0.05%)
Jul 05, 2007
6.559
6.559
6.463
6.470
64,286
-0.09(-1.42%)
Jul 03, 2007
6.585
6.585
6.553
6.563
21,532
+0.02(+0.29%)
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
.