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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005
6.595
6.598
6.569
6.575
28,398
+0.01(+0.10%)
Oct 28, 2005
6.598
6.598
6.569
6.569
58,980
-0.01(-0.10%)
Oct 27, 2005
6.633
6.681
6.540
6.575
56,796
-0.03(-0.39%)
Oct 26, 2005
6.598
6.630
6.553
6.601
84,570
+0.02(+0.24%)
Oct 25, 2005
6.553
6.585
6.540
6.585
55,548
+0.03(+0.49%)
Oct 24, 2005
6.553
6.585
6.479
6.553
66,470
+0.03(+0.49%)
Oct 21, 2005
6.434
6.531
6.434
6.521
94,556
+0.03(+0.49%)
Oct 20, 2005
6.489
6.521
6.431
6.489
74,272
-0.03(-0.44%)
Oct 19, 2005
6.515
6.531
6.476
6.518
116,713
+0.01(+0.20%)
Oct 18, 2005
6.489
6.572
6.479
6.505
62,725
+0.02(+0.25%)
Oct 17, 2005
6.569
6.569
6.476
6.489
67,406
-0.03(-0.39%)
Oct 14, 2005
6.511
6.547
6.505
6.515
63,349
-0.01(-0.15%)
Oct 13, 2005
6.636
6.649
6.524
6.524
103,918
-0.13(-1.93%)
Oct 12, 2005
6.582
6.656
6.553
6.652
74,584
+0.08(+1.27%)
Oct 11, 2005
6.617
6.617
6.508
6.569
120,146
-0.00(-0.05%)
Oct 10, 2005
6.640
6.713
6.527
6.572
200,347
-0.04(-0.68%)
Oct 07, 2005
6.652
6.659
6.604
6.617
59,292
-0.01(-0.10%)
Oct 06, 2005
6.694
6.697
6.620
6.624
92,684
-0.06(-0.86%)
Oct 05, 2005
6.697
6.784
6.649
6.681
70,527
-0.02(-0.24%)
Oct 04, 2005
6.681
6.697
6.649
6.697
32,143
+0.04(+0.58%)
Oct 03, 2005
6.643
6.809
6.636
6.659
67,406
+0.04(+0.63%)
Sep 30, 2005
6.633
6.688
6.553
6.617
189,113
-0.03(-0.44%)
Sep 29, 2005
6.745
6.745
6.595
6.646
212,206
-0.11(-1.61%)
Sep 28, 2005
6.864
6.864
6.697
6.755
124,203
-0.11(-1.59%)
Sep 27, 2005
6.944
6.954
6.864
6.864
54,299
-0.06(-0.88%)
Sep 26, 2005
6.970
7.034
6.925
6.925
75,520
-0.01(-0.18%)
Sep 23, 2005
6.938
6.954
6.906
6.938
60,853
+0.01(+0.09%)
Sep 22, 2005
6.957
6.957
6.873
6.931
263,697
-0.03(-0.46%)
Sep 21, 2005
6.960
7.002
6.954
6.963
162,587
-0.07(-0.96%)
Sep 20, 2005
7.047
7.047
7.002
7.031
55,236
+0.00(+0.00%)
Sep 19, 2005
7.021
7.082
7.002
7.031
56,172
-0.40(-5.35%)
Sep 16, 2005
7.085
7.428
7.428
7.428
71,775
+0.37(+5.32%)
Sep 15, 2005
7.095
7.098
7.050
7.053
60,853
-0.03(-0.41%)
Sep 14, 2005
7.079
7.136
7.079
7.082
77,392
-0.02(-0.32%)
Sep 13, 2005
7.139
7.149
7.069
7.104
75,520
-0.03(-0.36%)
Sep 12, 2005
7.155
7.197
7.130
7.130
54,924
+0.00(+0.00%)
Sep 09, 2005
7.075
7.155
7.072
7.130
86,130
+0.03(+0.45%)
Sep 08, 2005
7.063
7.107
7.043
7.098
63,973
+0.04(+0.54%)
Sep 07, 2005
7.040
7.059
7.021
7.059
98,925
-0.00(-0.05%)
Sep 06, 2005
7.040
7.078
7.024
7.063
48,682
+0.01(+0.09%)
Sep 02, 2005
7.050
7.082
7.018
7.056
48,994
+0.02(+0.23%)
Sep 01, 2005
7.098
7.107
7.018
7.040
83,946
-0.04(-0.59%)
Aug 31, 2005
7.050
7.082
7.002
7.082
92,996
+0.05(+0.78%)
Aug 30, 2005
7.018
7.027
7.002
7.027
52,739
+0.03(+0.37%)
Aug 29, 2005
6.973
7.014
6.950
7.002
76,144
+0.03(+0.37%)
Aug 26, 2005
6.979
7.002
6.970
6.976
54,611
-0.02(-0.23%)
Aug 25, 2005
7.027
7.031
6.986
6.992
56,796
-0.02(-0.32%)
Aug 24, 2005
7.040
7.043
6.995
7.014
58,668
-0.01(-0.14%)
Aug 23, 2005
6.976
7.024
6.973
7.024
59,292
+0.03(+0.41%)
Aug 22, 2005
6.963
6.995
6.960
6.995
50,867
-0.03(-0.37%)
Aug 19, 2005
7.008
7.021
6.973
7.021
91,123
+0.04(+0.50%)
Aug 18, 2005
6.976
7.008
6.973
6.986
84,570
-0.02(-0.23%)
Aug 17, 2005
7.002
7.002
6.944
7.002
80,201
+0.04(+0.60%)
Aug 16, 2005
6.944
6.970
6.925
6.960
56,484
+0.03(+0.46%)
Aug 15, 2005
7.011
7.011
6.896
6.928
84,258
-0.05(-0.73%)
Aug 12, 2005
6.960
6.982
6.906
6.979
81,137
+0.06(+0.83%)
Aug 11, 2005
6.944
6.944
6.867
6.922
85,506
+0.00(+0.05%)
Aug 10, 2005
6.851
6.938
6.851
6.918
67,406
+0.04(+0.51%)
Aug 09, 2005
6.947
6.947
6.848
6.883
50,555
-0.04(-0.60%)
Aug 08, 2005
6.989
6.989
6.922
6.925
81,449
-0.08(-1.14%)
Aug 05, 2005
7.072
7.072
6.973
7.005
63,661
-0.05(-0.77%)
Aug 04, 2005
7.088
7.091
7.050
7.059
99,549
-0.02(-0.27%)
Aug 03, 2005
7.075
7.082
7.053
7.078
56,172
+0.03(+0.36%)
Aug 02, 2005
7.063
7.091
7.053
7.053
35,263
-0.02(-0.32%)
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
.