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
)
14.62
+0.02 (+0.14%)
Official Closing Price
Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jul 29, 2005
7.165
7.181
7.136
7.162
65,697
-0.02(-0.32%)
Jul 28, 2005
7.162
7.188
7.120
7.185
83,587
+0.04(+0.59%)
Jul 27, 2005
7.149
7.185
7.084
7.142
69,398
+0.01(+0.14%)
Jul 26, 2005
7.120
7.149
7.091
7.133
70,324
+0.02(+0.32%)
Jul 25, 2005
7.022
7.113
7.022
7.110
118,440
+0.06(+0.87%)
Jul 22, 2005
7.052
7.061
7.016
7.048
107,337
+0.01(+0.18%)
Jul 21, 2005
7.035
7.068
7.019
7.035
113,814
-0.05(-0.73%)
Jul 20, 2005
7.198
7.204
7.035
7.087
232,872
-0.13(-1.75%)
Jul 19, 2005
7.259
7.269
7.181
7.214
88,213
-0.03(-0.45%)
Jul 18, 2005
7.256
7.266
7.236
7.246
41,947
+0.01(+0.18%)
Jul 15, 2005
7.223
7.238
7.181
7.233
65,389
+0.03(+0.41%)
Jul 14, 2005
7.217
7.233
7.172
7.204
54,285
+0.02(+0.32%)
Jul 13, 2005
7.227
7.227
7.165
7.181
51,201
-0.03(-0.45%)
Jul 12, 2005
7.220
7.227
7.185
7.214
34,236
+0.02(+0.23%)
Jul 11, 2005
7.165
7.233
7.165
7.198
89,755
+0.00(+0.00%)
Jul 08, 2005
7.139
7.210
7.139
7.198
34,853
+0.05(+0.68%)
Jul 07, 2005
7.142
7.162
7.129
7.149
41,639
-0.02(-0.32%)
Jul 06, 2005
7.165
7.181
7.123
7.172
49,658
+0.02(+0.32%)
Jul 05, 2005
7.191
7.191
7.126
7.149
41,947
-0.04(-0.54%)
Jul 01, 2005
7.185
7.207
7.149
7.188
51,201
+0.03(+0.45%)
Jun 30, 2005
7.142
7.162
7.116
7.155
61,996
+0.05(+0.64%)
Jun 29, 2005
7.100
7.146
7.094
7.110
30,227
-0.01(-0.09%)
Jun 28, 2005
7.139
7.142
7.097
7.116
42,256
-0.02(-0.23%)
Jun 27, 2005
7.162
7.162
7.110
7.133
67,856
+0.02(+0.23%)
Jun 24, 2005
7.110
7.149
7.110
7.116
32,694
+0.00(+0.00%)
Jun 23, 2005
7.152
7.181
7.116
7.116
74,025
-0.04(-0.59%)
Jun 22, 2005
7.149
7.185
7.139
7.159
34,545
+0.02(+0.23%)
Jun 21, 2005
7.198
7.198
7.116
7.142
60,145
-0.07(-1.03%)
Jun 20, 2005
7.246
7.246
7.188
7.217
99,934
-0.01(-0.18%)
Jun 17, 2005
7.272
7.285
7.210
7.230
162,239
-0.03(-0.36%)
Jun 16, 2005
7.223
7.259
7.214
7.256
73,100
+0.04(+0.58%)
Jun 15, 2005
7.217
7.223
7.190
7.214
76,493
+0.01(+0.18%)
Jun 14, 2005
7.155
7.223
7.155
7.201
144,349
+0.03(+0.36%)
Jun 13, 2005
7.198
7.214
7.159
7.175
104,252
-0.04(-0.49%)
Jun 10, 2005
7.204
7.223
7.181
7.210
82,661
-0.01(-0.09%)
Jun 09, 2005
7.198
7.223
7.165
7.217
114,739
+0.01(+0.18%)
Jun 08, 2005
7.210
7.210
7.181
7.204
53,051
+0.02(+0.27%)
Jun 07, 2005
7.155
7.204
7.139
7.185
59,837
+0.03(+0.41%)
Jun 06, 2005
7.152
7.155
7.113
7.155
96,233
+0.01(+0.14%)
Jun 03, 2005
7.159
7.165
7.139
7.146
31,769
+0.00(+0.05%)
Jun 02, 2005
7.120
7.142
7.087
7.142
56,136
+0.04(+0.55%)
Jun 01, 2005
7.110
7.126
7.074
7.103
147,125
+0.01(+0.14%)
May 31, 2005
7.110
7.116
7.061
7.094
35,162
-0.01(-0.09%)
May 27, 2005
6.997
7.126
6.997
7.100
100,859
+0.07(+1.06%)
May 26, 2005
6.977
7.032
6.964
7.026
39,480
+0.03(+0.42%)
May 25, 2005
7.009
7.035
6.977
6.997
72,174
-0.01(-0.09%)
May 24, 2005
7.084
7.084
6.997
7.003
123,067
-0.04(-0.51%)
May 23, 2005
7.068
7.068
7.029
7.039
38,246
-0.02(-0.32%)
May 20, 2005
7.097
7.097
7.061
7.061
42,564
-0.06(-0.77%)
May 19, 2005
7.162
7.165
7.084
7.116
71,558
-0.00(-0.05%)
May 18, 2005
7.100
7.139
7.071
7.120
66,623
+0.05(+0.73%)
May 17, 2005
7.097
7.113
7.068
7.068
67,548
-0.03(-0.41%)
May 16, 2005
7.042
7.097
7.019
7.097
81,736
+0.08(+1.20%)
May 13, 2005
6.977
7.026
6.977
7.013
39,480
+0.01(+0.14%)
May 12, 2005
6.993
7.026
6.987
7.003
54,285
+0.00(+0.00%)
May 11, 2005
7.042
7.045
6.987
7.003
73,100
-0.02(-0.32%)
May 10, 2005
7.029
7.052
7.009
7.026
35,470
+0.01(+0.09%)
May 09, 2005
7.032
7.039
7.020
7.020
16,964
+0.01(+0.19%)
May 06, 2005
7.048
7.048
6.987
7.006
69,090
-0.04(-0.60%)
May 05, 2005
7.058
7.065
7.006
7.048
61,379
+0.02(+0.32%)
May 04, 2005
7.019
7.048
7.009
7.026
39,480
-0.00(-0.04%)
May 03, 2005
7.006
7.045
6.990
7.029
47,191
+0.00(+0.05%)
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
.