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 (%)
May 24, 2011
7.157
7.190
7.157
7.190
55,937
+0.04(+0.51%)
May 23, 2011
7.176
7.192
7.104
7.154
39,639
-0.03(-0.41%)
May 20, 2011
7.205
7.205
7.168
7.183
36,048
+0.01(+0.15%)
May 19, 2011
7.238
7.275
7.161
7.172
131,230
-0.05(-0.63%)
May 18, 2011
7.185
7.243
7.172
7.218
108,093
+0.05(+0.76%)
May 17, 2011
7.138
7.164
7.127
7.163
85,548
-0.00(-0.05%)
May 16, 2011
7.149
7.203
7.134
7.167
82,295
+0.02(+0.25%)
May 13, 2011
7.087
7.178
7.079
7.149
82,583
+0.06(+0.87%)
May 12, 2011
6.970
7.087
6.967
7.087
151,378
+0.10(+1.41%)
May 11, 2011
6.967
6.988
6.948
6.988
53,530
+0.01(+0.10%)
May 10, 2011
6.974
7.007
6.916
6.981
78,325
+0.06(+0.84%)
May 09, 2011
6.850
6.923
6.850
6.923
120,577
+0.07(+1.06%)
May 06, 2011
6.817
6.854
6.803
6.850
42,109
+0.04(+0.59%)
May 05, 2011
6.785
6.817
6.770
6.810
23,385
+0.01(+0.21%)
May 04, 2011
6.799
6.817
6.785
6.796
59,824
-0.01(-0.11%)
May 03, 2011
6.785
6.806
6.759
6.803
58,777
+0.03(+0.48%)
May 02, 2011
6.766
6.770
6.763
6.770
56,456
+0.01(+0.10%)
Apr 29, 2011
6.723
6.770
6.719
6.764
72,846
+0.04(+0.66%)
Apr 28, 2011
6.690
6.719
6.690
6.719
65,497
+0.01(+0.22%)
Apr 27, 2011
6.745
6.745
6.690
6.705
54,837
-0.03(-0.38%)
Apr 26, 2011
6.726
6.752
6.690
6.730
75,371
-0.01(-0.11%)
Apr 25, 2011
6.734
6.745
6.697
6.737
59,241
-0.01(-0.16%)
Apr 21, 2011
6.719
6.752
6.708
6.748
97,356
+0.01(+0.11%)
Apr 20, 2011
6.748
6.770
6.741
6.741
82,877
+0.00(+0.00%)
Apr 19, 2011
6.694
6.761
6.694
6.741
65,948
+0.05(+0.79%)
Apr 18, 2011
6.544
6.724
6.544
6.688
83,790
-0.03(-0.43%)
Apr 15, 2011
6.717
6.728
6.663
6.717
101,210
+0.04(+0.54%)
Apr 14, 2011
6.620
6.681
6.616
6.681
128,869
+0.03(+0.38%)
Apr 13, 2011
6.612
6.670
6.612
6.656
64,899
+0.05(+0.77%)
Apr 12, 2011
6.587
6.605
6.544
6.605
69,086
+0.03(+0.49%)
Apr 11, 2011
6.623
6.623
6.540
6.573
99,051
-0.04(-0.66%)
Apr 08, 2011
6.612
6.638
6.594
6.616
36,213
-0.01(-0.19%)
Apr 07, 2011
6.580
6.634
6.565
6.628
63,930
+0.03(+0.52%)
Apr 06, 2011
6.573
6.598
6.553
6.594
70,517
+0.01(+0.11%)
Apr 05, 2011
6.551
6.598
6.551
6.587
59,237
+0.01(+0.22%)
Apr 04, 2011
6.554
6.616
6.518
6.573
84,726
-0.00(-0.06%)
Apr 01, 2011
6.616
6.652
6.529
6.576
113,866
-0.05(-0.71%)
Mar 31, 2011
6.634
6.648
6.591
6.623
44,040
-0.00(-0.00%)
Mar 30, 2011
6.612
6.667
6.591
6.623
62,738
+0.01(+0.16%)
Mar 29, 2011
6.652
6.674
6.601
6.612
67,680
-0.01(-0.11%)
Mar 28, 2011
6.623
6.681
6.605
6.620
66,158
+0.01(+0.11%)
Mar 25, 2011
6.645
6.677
6.580
6.612
108,693
-0.04(-0.60%)
Mar 24, 2011
6.750
6.771
6.623
6.652
95,331
-0.03(-0.43%)
Mar 23, 2011
6.685
6.695
6.645
6.681
45,532
+0.01(+0.16%)
Mar 22, 2011
6.667
6.677
6.641
6.670
40,348
+0.03(+0.52%)
Mar 21, 2011
6.586
6.636
6.586
6.636
86,299
+0.06(+0.98%)
Mar 18, 2011
6.517
6.571
6.517
6.571
76,425
+0.05(+0.83%)
Mar 17, 2011
6.507
6.517
6.471
6.517
42,036
+0.05(+0.78%)
Mar 16, 2011
6.471
6.528
6.421
6.467
71,429
-0.00(-0.06%)
Mar 15, 2011
6.456
6.496
6.456
6.471
39,094
-0.03(-0.39%)
Mar 14, 2011
6.503
6.546
6.453
6.496
63,910
-0.05(-0.71%)
Mar 11, 2011
6.525
6.553
6.507
6.543
50,636
+0.03(+0.44%)
Mar 10, 2011
6.564
6.571
6.510
6.514
86,553
-0.01(-0.22%)
Mar 09, 2011
6.499
6.528
6.492
6.528
47,216
+0.02(+0.28%)
Mar 08, 2011
6.525
6.532
6.482
6.510
81,108
+0.02(+0.32%)
Mar 07, 2011
6.456
6.499
6.453
6.489
38,216
+0.01(+0.23%)
Mar 04, 2011
6.478
6.499
6.456
6.474
28,617
+0.00(+0.06%)
Mar 03, 2011
6.499
6.503
6.453
6.471
38,980
+0.01(+0.11%)
Mar 02, 2011
6.403
6.464
6.403
6.464
56,274
+0.08(+1.24%)
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
.