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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2007
5.978
6.022
5.945
5.994
100,153
+0.05(+0.81%)
Oct 30, 2007
5.949
5.961
5.910
5.945
44,928
-0.00(-0.05%)
Oct 29, 2007
5.994
6.003
5.949
5.949
53,040
-0.02(-0.32%)
Oct 26, 2007
6.022
6.051
5.968
5.968
61,776
-0.03(-0.53%)
Oct 25, 2007
6.003
6.013
5.978
6.000
36,816
+0.01(+0.21%)
Oct 24, 2007
5.968
6.016
5.939
5.987
95,472
+0.02(+0.27%)
Oct 23, 2007
5.929
5.978
5.929
5.971
48,360
+0.07(+1.19%)
Oct 22, 2007
5.859
5.926
5.779
5.901
71,448
-0.02(-0.38%)
Oct 19, 2007
5.945
5.965
5.917
5.923
54,600
-0.02(-0.38%)
Oct 18, 2007
5.952
5.990
5.945
5.945
53,664
-0.05(-0.86%)
Oct 17, 2007
5.949
5.997
5.949
5.997
41,496
+0.05(+0.81%)
Oct 16, 2007
5.945
5.971
5.929
5.949
55,224
-0.01(-0.22%)
Oct 15, 2007
5.952
5.990
5.939
5.961
71,760
+0.02(+0.38%)
Oct 12, 2007
5.939
5.965
5.939
5.939
56,784
+0.00(+0.00%)
Oct 11, 2007
5.965
6.013
5.936
5.939
116,377
-0.04(-0.70%)
Oct 10, 2007
5.990
6.019
5.978
5.981
72,384
-0.02(-0.37%)
Oct 09, 2007
5.997
6.006
5.965
6.003
50,544
+0.01(+0.21%)
Oct 08, 2007
5.981
6.003
5.981
5.990
23,712
-0.01(-0.11%)
Oct 05, 2007
6.019
6.019
5.984
5.997
34,944
+0.01(+0.16%)
Oct 04, 2007
5.984
6.003
5.978
5.987
37,440
+0.00(+0.05%)
Oct 03, 2007
6.000
6.032
5.984
5.984
54,600
-0.03(-0.43%)
Oct 02, 2007
6.026
6.048
6.010
6.010
29,016
-0.01(-0.16%)
Oct 01, 2007
5.978
6.058
5.965
6.019
119,185
+0.06(+0.97%)
Sep 28, 2007
5.971
5.997
5.949
5.961
82,056
-0.03(-0.48%)
Sep 27, 2007
6.019
6.022
5.965
5.990
49,920
-0.01(-0.21%)
Sep 26, 2007
6.035
6.058
5.997
6.003
50,544
-0.02(-0.27%)
Sep 25, 2007
5.987
6.032
5.987
6.019
48,048
+0.02(+0.32%)
Sep 24, 2007
6.032
6.048
5.997
6.000
59,592
-0.03(-0.48%)
Sep 21, 2007
6.106
6.106
6.029
6.029
102,337
-0.02(-0.37%)
Sep 20, 2007
6.106
6.122
5.997
6.051
121,057
-0.05(-0.89%)
Sep 19, 2007
6.112
6.131
6.103
6.106
63,648
-0.02(-0.26%)
Sep 18, 2007
6.061
6.147
6.038
6.122
86,424
+0.04(+0.69%)
Sep 17, 2007
6.122
6.122
6.067
6.080
98,593
-0.03(-0.47%)
Sep 14, 2007
6.122
6.147
6.093
6.109
41,808
-0.02(-0.37%)
Sep 13, 2007
6.115
6.176
6.112
6.131
213,722
+0.03(+0.42%)
Sep 12, 2007
6.135
6.144
6.067
6.106
58,968
-0.03(-0.47%)
Sep 11, 2007
6.109
6.151
6.106
6.135
39,936
+0.01(+0.10%)
Sep 10, 2007
6.122
6.147
6.115
6.128
27,144
+0.03(+0.53%)
Sep 07, 2007
6.074
6.106
6.067
6.096
77,688
+0.01(+0.11%)
Sep 06, 2007
6.026
6.090
6.026
6.090
91,416
+0.06(+1.06%)
Sep 05, 2007
6.006
6.051
6.006
6.026
157,249
-0.01(-0.11%)
Sep 04, 2007
5.968
6.032
5.968
6.032
99,217
+0.04(+0.70%)
Aug 31, 2007
5.945
5.994
5.945
5.990
43,056
+0.06(+1.08%)
Aug 30, 2007
5.885
5.929
5.885
5.926
72,072
+0.01(+0.16%)
Aug 29, 2007
5.862
5.920
5.862
5.917
143,521
+0.05(+0.82%)
Aug 28, 2007
5.897
5.897
5.836
5.869
116,689
-0.04(-0.71%)
Aug 27, 2007
5.881
5.933
5.881
5.910
130,417
+0.03(+0.55%)
Aug 24, 2007
5.923
5.923
5.859
5.878
117,313
-0.04(-0.76%)
Aug 23, 2007
5.885
5.961
5.865
5.923
86,112
+0.07(+1.26%)
Aug 22, 2007
5.836
5.865
5.798
5.849
110,137
+0.02(+0.39%)
Aug 21, 2007
5.769
5.865
5.753
5.827
145,705
+0.07(+1.28%)
Aug 20, 2007
5.849
5.849
5.721
5.753
208,418
+0.01(+0.22%)
Aug 17, 2007
5.715
5.750
5.596
5.740
192,193
+0.13(+2.34%)
Aug 16, 2007
5.695
5.695
5.218
5.609
215,594
-0.14(-2.40%)
Aug 15, 2007
5.849
5.849
5.663
5.747
142,273
-0.17(-2.82%)
Aug 14, 2007
6.026
6.051
5.853
5.913
86,736
-0.11(-1.86%)
Aug 13, 2007
6.061
6.093
6.016
6.026
139,153
+0.01(+0.11%)
Aug 10, 2007
5.994
6.032
5.994
6.019
56,160
-0.04(-0.58%)
Aug 09, 2007
6.022
6.096
5.994
6.054
106,393
-0.03(-0.53%)
Aug 08, 2007
6.086
6.096
6.061
6.086
116,377
+0.03(+0.42%)
Aug 07, 2007
6.058
6.090
6.038
6.061
104,833
-0.03(-0.42%)
Aug 06, 2007
6.186
6.186
6.042
6.086
88,296
-0.06(-0.94%)
Aug 03, 2007
6.170
6.183
6.144
6.144
20,592
-0.04(-0.57%)
Aug 02, 2007
6.211
6.211
6.154
6.179
32,136
+0.01(+0.21%)
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
.