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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2011
6.615
6.719
6.604
6.652
157,459
-0.09(-1.27%)
Jul 28, 2011
6.752
6.786
6.600
6.738
295,124
-0.05(-0.77%)
Jul 27, 2011
7.013
7.028
6.756
6.790
165,304
-0.22(-3.18%)
Jul 26, 2011
7.068
7.068
6.998
7.013
53,505
-0.02(-0.26%)
Jul 25, 2011
7.016
7.102
7.005
7.031
73,668
-0.07(-0.94%)
Jul 22, 2011
7.095
7.098
7.083
7.098
100,785
+0.06(+0.85%)
Jul 21, 2011
7.068
7.102
7.035
7.039
92,321
+0.03(+0.37%)
Jul 20, 2011
7.065
7.135
6.979
7.013
197,232
+0.02(+0.35%)
Jul 19, 2011
6.955
7.014
6.955
6.989
79,468
+0.03(+0.42%)
Jul 18, 2011
7.011
7.033
6.941
6.959
136,281
-0.06(-0.79%)
Jul 15, 2011
7.003
7.070
6.992
7.014
64,806
-0.01(-0.11%)
Jul 14, 2011
7.022
7.044
6.977
7.022
73,365
+0.03(+0.37%)
Jul 13, 2011
6.959
7.014
6.926
6.996
87,632
+0.01(+0.21%)
Jul 12, 2011
6.992
7.022
6.959
6.981
65,903
-0.04(-0.58%)
Jul 11, 2011
6.970
7.044
6.955
7.022
80,205
-0.01(-0.16%)
Jul 08, 2011
6.881
7.048
6.848
7.033
150,390
+0.04(+0.63%)
Jul 07, 2011
7.025
7.070
6.948
6.989
104,158
-0.03(-0.37%)
Jul 06, 2011
7.070
7.070
6.985
7.014
70,063
-0.03(-0.41%)
Jul 05, 2011
7.018
7.070
6.989
7.044
78,980
-0.02(-0.21%)
Jul 01, 2011
7.044
7.059
7.000
7.059
56,465
-0.02(-0.26%)
Jun 30, 2011
7.077
7.121
7.033
7.077
65,992
-0.02(-0.26%)
Jun 29, 2011
7.073
7.096
7.044
7.096
51,704
+0.02(+0.26%)
Jun 28, 2011
7.125
7.158
7.055
7.077
90,219
-0.07(-0.98%)
Jun 27, 2011
7.114
7.147
7.092
7.147
33,921
+0.07(+0.94%)
Jun 24, 2011
7.051
7.103
7.051
7.081
33,376
+0.03(+0.42%)
Jun 23, 2011
7.000
7.085
7.000
7.051
70,426
-0.00(-0.05%)
Jun 22, 2011
6.970
7.055
6.970
7.055
26,393
+0.07(+0.95%)
Jun 21, 2011
6.970
7.114
6.952
6.989
115,843
+0.03(+0.40%)
Jun 20, 2011
6.945
6.961
6.935
6.961
60,280
+0.05(+0.74%)
Jun 17, 2011
6.877
6.946
6.866
6.910
62,629
+0.04(+0.64%)
Jun 16, 2011
6.877
6.910
6.847
6.866
69,291
+0.03(+0.44%)
Jun 15, 2011
6.880
6.902
6.829
6.835
54,472
-0.07(-0.97%)
Jun 14, 2011
6.873
6.902
6.862
6.902
48,486
+0.01(+0.21%)
Jun 13, 2011
6.858
6.913
6.837
6.888
103,114
+0.03(+0.48%)
Jun 10, 2011
6.847
6.891
6.822
6.855
77,843
-0.01(-0.16%)
Jun 09, 2011
6.836
6.884
6.836
6.866
91,192
+0.03(+0.43%)
Jun 08, 2011
6.851
6.895
6.825
6.836
55,405
-0.05(-0.69%)
Jun 07, 2011
6.829
6.888
6.829
6.884
83,935
+0.03(+0.48%)
Jun 06, 2011
6.869
6.924
6.829
6.851
101,788
-0.07(-0.95%)
Jun 03, 2011
6.822
6.928
6.774
6.917
161,569
-0.27(-3.82%)
May 24, 2011
7.159
7.192
7.159
7.192
55,926
+0.04(+0.51%)
May 23, 2011
7.177
7.194
7.105
7.155
39,631
-0.03(-0.41%)
May 20, 2011
7.206
7.206
7.170
7.184
36,041
+0.01(+0.15%)
May 19, 2011
7.239
7.276
7.162
7.173
131,203
-0.05(-0.63%)
May 18, 2011
7.187
7.245
7.173
7.219
108,070
+0.05(+0.76%)
May 17, 2011
7.139
7.165
7.128
7.165
85,530
-0.00(-0.05%)
May 16, 2011
7.150
7.205
7.136
7.168
82,278
+0.02(+0.25%)
May 13, 2011
7.088
7.179
7.081
7.150
82,566
+0.06(+0.87%)
May 12, 2011
6.972
7.088
6.968
7.088
151,346
+0.10(+1.41%)
May 11, 2011
6.968
6.990
6.950
6.990
53,518
+0.01(+0.10%)
May 10, 2011
6.975
7.008
6.917
6.983
78,308
+0.06(+0.84%)
May 09, 2011
6.852
6.924
6.852
6.924
120,552
+0.07(+1.06%)
May 06, 2011
6.819
6.855
6.804
6.852
42,100
+0.04(+0.59%)
May 05, 2011
6.786
6.819
6.771
6.812
23,380
+0.01(+0.21%)
May 04, 2011
6.801
6.819
6.786
6.797
59,811
-0.01(-0.11%)
May 03, 2011
6.786
6.808
6.761
6.804
58,765
+0.03(+0.48%)
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
.