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 (%)
Sep 29, 2006
6.500
6.506
6.478
6.478
95,160
+0.01(+0.10%)
Sep 28, 2006
6.490
6.490
6.461
6.471
140,713
-0.00(-0.05%)
Sep 27, 2006
6.532
6.532
6.458
6.474
173,161
+0.01(+0.10%)
Sep 26, 2006
6.516
6.516
6.468
6.468
111,073
-0.01(-0.20%)
Sep 25, 2006
6.538
6.724
6.468
6.481
126,985
-0.03(-0.49%)
Sep 22, 2006
6.554
6.564
6.497
6.513
58,344
-0.04(-0.59%)
Sep 21, 2006
6.529
6.570
6.529
6.551
69,264
+0.03(+0.44%)
Sep 20, 2006
6.619
6.619
6.519
6.522
64,272
-0.06(-0.88%)
Sep 19, 2006
6.554
6.603
6.554
6.580
45,864
+0.03(+0.39%)
Sep 18, 2006
6.599
6.638
6.522
6.554
64,896
-0.05(-0.73%)
Sep 15, 2006
6.641
6.641
6.603
6.603
55,848
+0.01(+0.15%)
Sep 14, 2006
6.609
6.612
6.577
6.593
83,928
+0.02(+0.24%)
Sep 13, 2006
6.596
6.596
6.577
6.577
70,824
+0.02(+0.24%)
Sep 12, 2006
6.574
6.574
6.538
6.561
77,376
+0.02(+0.34%)
Sep 11, 2006
6.586
6.586
6.506
6.538
97,969
+0.00(+0.00%)
Sep 08, 2006
6.548
6.551
6.522
6.538
44,616
+0.02(+0.25%)
Sep 07, 2006
6.545
6.545
6.481
6.522
73,632
+0.02(+0.25%)
Sep 06, 2006
6.612
6.612
6.506
6.506
60,216
-0.08(-1.22%)
Sep 05, 2006
6.651
6.651
6.586
6.586
67,704
+0.02(+0.24%)
Sep 01, 2006
6.625
6.628
6.564
6.570
98,281
+0.02(+0.29%)
Aug 31, 2006
6.603
6.603
6.516
6.551
111,073
+0.01(+0.15%)
Aug 30, 2006
6.564
6.570
6.522
6.542
92,976
+0.01(+0.10%)
Aug 29, 2006
6.558
6.558
6.500
6.535
76,128
+0.03(+0.44%)
Aug 28, 2006
6.538
6.567
6.487
6.506
74,568
+0.02(+0.25%)
Aug 25, 2006
6.522
6.522
6.471
6.490
82,992
-0.03(-0.49%)
Aug 24, 2006
6.538
6.551
6.458
6.522
117,313
+0.02(+0.35%)
Aug 23, 2006
6.538
6.551
6.478
6.500
77,688
+0.00(+0.00%)
Aug 22, 2006
6.554
6.554
6.487
6.500
46,488
-0.05(-0.78%)
Aug 21, 2006
6.580
6.612
6.513
6.551
59,904
-0.03(-0.44%)
Aug 18, 2006
6.628
6.631
6.522
6.580
60,216
-0.00(-0.05%)
Aug 17, 2006
6.586
6.586
6.522
6.583
30,888
+0.06(+0.98%)
Aug 16, 2006
6.667
6.667
6.506
6.519
73,944
-0.03(-0.44%)
Aug 15, 2006
6.625
6.631
6.490
6.548
105,457
-0.02(-0.29%)
Aug 14, 2006
6.603
6.603
6.535
6.567
66,144
+0.00(+0.05%)
Aug 11, 2006
6.644
6.651
6.554
6.564
108,889
-0.06(-0.97%)
Aug 10, 2006
6.603
6.635
6.554
6.628
117,313
+0.07(+1.12%)
Aug 09, 2006
6.506
6.554
6.445
6.554
114,193
+0.09(+1.44%)
Aug 08, 2006
6.378
6.490
6.378
6.461
65,832
+0.05(+0.80%)
Aug 07, 2006
6.455
6.455
6.394
6.410
79,248
-0.04(-0.70%)
Aug 04, 2006
6.391
6.474
6.391
6.455
118,873
+0.10(+1.56%)
Aug 03, 2006
6.452
6.468
6.330
6.356
47,736
-0.06(-0.95%)
Aug 02, 2006
6.407
6.433
6.349
6.417
37,752
+0.06(+0.96%)
Aug 01, 2006
6.356
6.381
6.298
6.356
54,600
+0.03(+0.51%)
Jul 31, 2006
6.372
6.372
6.279
6.324
73,008
-0.01(-0.10%)
Jul 28, 2006
6.314
6.365
6.292
6.330
70,824
+0.04(+0.56%)
Jul 27, 2006
6.359
6.359
6.272
6.295
53,352
+0.00(+0.00%)
Jul 26, 2006
6.353
6.353
6.282
6.295
48,672
-0.00(-0.05%)
Jul 25, 2006
6.372
6.372
6.247
6.298
77,064
+0.00(+0.00%)
Jul 24, 2006
6.295
6.324
6.234
6.298
53,976
+0.05(+0.77%)
Jul 21, 2006
6.250
6.266
6.218
6.250
43,056
+0.03(+0.52%)
Jul 20, 2006
6.244
6.244
6.173
6.218
63,336
-0.02(-0.31%)
Jul 19, 2006
6.234
6.244
6.208
6.237
59,592
+0.04(+0.67%)
Jul 18, 2006
6.224
6.231
6.186
6.195
57,096
-0.02(-0.36%)
Jul 17, 2006
6.244
6.244
6.202
6.218
44,928
+0.00(+0.00%)
Jul 14, 2006
6.240
6.240
6.195
6.218
40,872
+0.02(+0.36%)
Jul 13, 2006
6.205
6.205
6.163
6.195
84,240
+0.04(+0.57%)
Jul 12, 2006
6.163
6.176
6.141
6.160
32,448
+0.03(+0.42%)
Jul 11, 2006
6.160
6.160
6.131
6.135
38,688
+0.01(+0.16%)
Jul 10, 2006
6.154
6.160
6.125
6.125
40,248
+0.01(+0.16%)
Jul 07, 2006
6.138
6.167
6.115
6.115
26,520
-0.00(-0.05%)
Jul 06, 2006
6.186
6.186
6.090
6.119
63,648
-0.04(-0.57%)
Jul 05, 2006
6.211
6.224
6.141
6.154
22,776
-0.05(-0.83%)
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
.