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 (%)
Mar 31, 2005
6.885
6.927
6.849
6.923
62,051
+0.04(+0.61%)
Mar 30, 2005
6.856
6.898
6.791
6.881
119,138
-0.02(-0.33%)
Mar 29, 2005
6.907
6.920
6.865
6.904
82,217
-0.00(-0.05%)
Mar 28, 2005
6.898
6.968
6.879
6.907
103,315
+0.00(+0.05%)
Mar 24, 2005
6.881
6.930
6.872
6.904
140,546
+0.02(+0.33%)
Mar 23, 2005
6.901
6.917
6.833
6.881
177,156
-0.05(-0.74%)
Mar 22, 2005
7.030
7.033
6.933
6.933
147,061
-0.16(-2.32%)
Mar 21, 2005
7.188
7.188
7.094
7.097
85,941
-0.11(-1.52%)
Mar 18, 2005
7.252
7.294
7.188
7.207
82,838
-0.06(-0.84%)
Mar 17, 2005
7.249
7.275
7.113
7.268
177,776
+0.01(+0.09%)
Mar 16, 2005
7.394
7.394
7.255
7.262
79,115
-0.14(-1.83%)
Mar 15, 2005
7.462
7.491
7.397
7.397
65,774
-0.06(-0.86%)
Mar 14, 2005
7.545
7.581
7.445
7.462
90,905
-0.06(-0.86%)
Mar 11, 2005
7.571
7.571
7.497
7.526
67,635
-0.03(-0.38%)
Mar 10, 2005
7.574
7.574
7.510
7.555
100,212
-0.03(-0.42%)
Mar 09, 2005
7.645
7.645
7.536
7.587
69,187
-0.05(-0.63%)
Mar 08, 2005
7.639
7.658
7.623
7.636
66,394
+0.01(+0.17%)
Mar 07, 2005
7.594
7.636
7.590
7.623
80,666
-0.00(-0.04%)
Mar 04, 2005
7.620
7.639
7.578
7.626
94,938
+0.01(+0.13%)
Mar 03, 2005
7.642
7.655
7.613
7.616
74,151
-0.03(-0.34%)
Mar 02, 2005
7.613
7.658
7.613
7.642
63,292
+0.00(+0.04%)
Mar 01, 2005
7.590
7.703
7.590
7.639
108,279
+0.05(+0.68%)
Feb 28, 2005
7.649
7.649
7.565
7.587
130,928
-0.03(-0.38%)
Feb 25, 2005
7.565
7.649
7.565
7.616
61,430
+0.03(+0.34%)
Feb 24, 2005
7.526
7.607
7.526
7.590
60,189
+0.03(+0.38%)
Feb 23, 2005
7.600
7.620
7.497
7.561
126,584
-0.02(-0.30%)
Feb 22, 2005
7.655
7.674
7.549
7.584
145,510
-0.07(-0.93%)
Feb 18, 2005
7.839
7.839
7.642
7.655
226,797
-0.20(-2.54%)
Feb 17, 2005
7.871
7.893
7.823
7.855
76,943
+0.02(+0.21%)
Feb 16, 2005
7.929
7.939
7.839
7.839
72,599
-0.11(-1.42%)
Feb 15, 2005
7.929
7.990
7.893
7.951
63,912
+0.01(+0.16%)
Feb 14, 2005
7.903
7.945
7.881
7.939
79,425
+0.05(+0.70%)
Feb 11, 2005
7.881
7.958
7.881
7.884
64,223
-0.01(-0.12%)
Feb 10, 2005
7.903
7.935
7.848
7.893
67,635
-0.01(-0.08%)
Feb 09, 2005
7.881
7.913
7.848
7.900
69,497
-0.01(-0.08%)
Feb 08, 2005
7.929
7.958
7.868
7.906
111,071
-0.03(-0.33%)
Feb 07, 2005
7.955
7.977
7.919
7.932
73,220
-0.04(-0.53%)
Feb 04, 2005
7.948
7.977
7.900
7.974
57,397
+0.04(+0.53%)
Feb 03, 2005
7.897
7.948
7.897
7.932
28,233
+0.03(+0.37%)
Feb 02, 2005
7.835
7.903
7.835
7.903
77,874
+0.05(+0.66%)
Feb 01, 2005
7.806
7.864
7.806
7.852
50,882
+0.04(+0.45%)
Jan 31, 2005
7.835
7.835
7.787
7.816
40,333
+0.00(+0.00%)
Jan 28, 2005
7.800
7.839
7.784
7.816
38,782
+0.02(+0.21%)
Jan 27, 2005
7.794
7.813
7.752
7.800
51,502
-0.01(-0.08%)
Jan 26, 2005
7.781
7.806
7.687
7.806
109,210
+0.04(+0.54%)
Jan 25, 2005
7.752
7.794
7.752
7.765
58,948
+0.02(+0.21%)
Jan 24, 2005
7.826
7.826
7.736
7.748
88,112
-0.09(-1.19%)
Jan 21, 2005
7.852
7.884
7.797
7.842
44,987
-0.01(-0.08%)
Jan 20, 2005
7.832
7.881
7.832
7.848
62,051
-0.06(-0.77%)
Jan 19, 2005
7.832
7.913
7.832
7.910
100,833
+0.07(+0.95%)
Jan 18, 2005
7.861
7.910
7.835
7.835
85,630
-0.07(-0.90%)
Jan 14, 2005
7.935
7.935
7.868
7.906
44,366
-0.01(-0.08%)
Jan 13, 2005
7.945
7.968
7.848
7.913
69,807
+0.00(+0.00%)
Jan 12, 2005
7.890
7.922
7.864
7.913
55,535
+0.05(+0.61%)
Jan 11, 2005
7.929
7.929
7.864
7.864
44,676
-0.04(-0.45%)
Jan 10, 2005
7.945
7.951
7.868
7.900
53,053
-0.02(-0.20%)
Jan 07, 2005
7.945
7.955
7.868
7.916
59,879
+0.00(+0.04%)
Jan 06, 2005
7.958
7.958
7.871
7.913
81,907
-0.01(-0.08%)
Jan 05, 2005
7.977
8.016
7.919
7.919
62,982
-0.07(-0.93%)
Jan 04, 2005
7.958
7.993
7.958
7.993
41,264
+0.02(+0.28%)
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
.