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
)
14.80
+0.06 (+0.39%)
Streaming Delayed Price
Updated: 10:12 AM EDT, May 1, 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 30, 2010
6.157
6.209
6.137
6.182
69,675
+0.01(+0.17%)
Sep 29, 2010
6.185
6.219
6.151
6.171
73,608
-0.04(-0.67%)
Sep 28, 2010
6.144
6.216
6.144
6.213
66,860
+0.04(+0.67%)
Sep 27, 2010
6.126
6.171
6.092
6.171
82,320
+0.01(+0.17%)
Sep 24, 2010
6.147
6.188
6.130
6.161
76,585
+0.03(+0.45%)
Sep 23, 2010
6.192
6.192
6.068
6.133
108,170
-0.07(-1.06%)
Sep 22, 2010
6.223
6.223
6.154
6.199
65,975
+0.02(+0.28%)
Sep 21, 2010
6.226
6.278
6.176
6.182
121,944
-0.04(-0.65%)
Sep 20, 2010
6.181
6.222
6.150
6.222
127,594
+0.03(+0.55%)
Sep 17, 2010
6.188
6.222
6.161
6.188
75,476
+0.01(+0.17%)
Sep 15, 2010
6.130
6.191
6.127
6.178
130,062
+0.01(+0.22%)
Sep 14, 2010
6.150
6.185
6.130
6.164
73,561
+0.03(+0.56%)
Sep 13, 2010
6.130
6.147
6.082
6.130
112,822
+0.02(+0.28%)
Sep 10, 2010
6.123
6.126
6.079
6.113
107,613
+0.02(+0.33%)
Sep 09, 2010
6.041
6.113
6.032
6.093
125,896
+0.06(+1.03%)
Sep 08, 2010
6.079
6.085
5.928
6.031
87,447
+0.09(+1.44%)
Sep 07, 2010
5.914
5.959
5.914
5.945
76,511
+0.00(+0.00%)
Sep 03, 2010
5.962
5.996
5.873
5.945
53,080
-0.01(-0.17%)
Sep 02, 2010
5.901
5.955
5.886
5.955
57,409
+0.04(+0.64%)
Sep 01, 2010
5.969
5.969
5.884
5.918
181,166
+0.03(+0.58%)
Aug 31, 2010
5.856
5.931
5.856
5.884
91,110
-0.01(-0.12%)
Aug 30, 2010
5.914
5.928
5.887
5.890
47,511
-0.05(-0.86%)
Aug 27, 2010
5.942
5.949
5.901
5.942
58,792
+0.03(+0.46%)
Aug 26, 2010
5.860
5.952
5.860
5.914
131,591
+0.02(+0.41%)
Aug 25, 2010
5.839
5.904
5.825
5.890
86,532
+0.03(+0.53%)
Aug 24, 2010
5.884
5.931
5.839
5.860
129,252
-0.05(-0.87%)
Aug 23, 2010
5.805
5.938
5.797
5.911
205,953
-0.02(-0.40%)
Aug 20, 2010
5.952
5.986
5.914
5.935
177,126
-0.04(-0.68%)
Aug 19, 2010
5.996
5.996
5.924
5.975
130,049
+0.00(+0.00%)
Aug 18, 2010
5.931
5.975
5.928
5.975
143,748
+0.01(+0.23%)
Aug 17, 2010
5.975
5.982
5.921
5.962
146,364
-0.01(-0.23%)
Aug 16, 2010
5.975
6.062
5.958
5.975
159,521
+0.03(+0.51%)
Aug 13, 2010
5.945
5.992
5.897
5.945
147,966
+0.02(+0.34%)
Aug 12, 2010
6.026
6.069
5.897
5.924
212,967
-0.18(-2.89%)
Aug 11, 2010
6.121
6.131
6.077
6.101
328,979
-0.03(-0.45%)
Aug 10, 2010
6.084
6.182
6.067
6.129
100,473
-0.01(-0.10%)
Aug 09, 2010
6.131
6.213
6.064
6.135
186,249
+0.08(+1.29%)
Aug 06, 2010
6.057
6.094
6.002
6.057
43,425
+0.02(+0.28%)
Aug 05, 2010
5.928
6.057
5.904
6.040
93,375
+0.08(+1.37%)
Aug 04, 2010
5.945
6.013
5.945
5.958
113,006
-0.00(-0.06%)
Aug 03, 2010
5.907
5.962
5.907
5.962
39,575
+0.04(+0.75%)
Aug 02, 2010
5.928
5.951
5.901
5.918
54,117
-0.00(-0.06%)
Jul 30, 2010
5.921
5.984
5.873
5.921
59,495
+0.00(+0.06%)
Jul 29, 2010
5.948
5.954
5.890
5.918
49,943
-0.03(-0.54%)
Jul 28, 2010
5.904
5.975
5.893
5.949
111,990
+0.01(+0.25%)
Jul 27, 2010
5.897
5.934
5.887
5.934
72,906
+0.03(+0.58%)
Jul 26, 2010
5.812
5.914
5.812
5.901
100,238
+0.06(+1.11%)
Jul 23, 2010
5.789
5.856
5.789
5.836
124,279
+0.05(+0.82%)
Jul 22, 2010
5.789
5.799
5.765
5.789
193,589
+0.01(+0.24%)
Jul 21, 2010
5.690
5.775
5.690
5.775
131,112
+0.10(+1.77%)
Jul 20, 2010
5.547
5.695
5.547
5.675
81,384
+0.09(+1.57%)
Jul 19, 2010
5.533
5.594
5.530
5.587
45,990
+0.06(+1.04%)
Jul 16, 2010
5.530
5.587
5.527
5.530
68,908
-0.05(-0.97%)
Jul 15, 2010
5.614
5.628
5.557
5.584
98,676
-0.04(-0.72%)
Jul 14, 2010
5.641
5.644
5.557
5.624
115,810
-0.05(-0.89%)
Jul 13, 2010
5.628
5.688
5.628
5.675
60,350
+0.05(+0.84%)
Jul 12, 2010
5.692
5.692
5.615
5.628
84,387
-0.06(-1.07%)
Jul 09, 2010
5.688
5.692
5.621
5.688
104,335
+0.06(+1.14%)
Jul 08, 2010
5.631
5.658
5.571
5.624
74,208
-0.01(-0.12%)
Jul 07, 2010
5.543
5.631
5.510
5.631
85,927
+0.12(+2.14%)
Jul 06, 2010
5.483
5.550
5.459
5.513
85,443
+0.04(+0.79%)
Jul 02, 2010
5.470
5.527
5.452
5.470
56,127
-0.03(-0.49%)
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
.