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 30, 2007
7.223
7.255
7.191
7.204
252,238
-0.00(-0.04%)
Mar 29, 2007
7.197
7.220
7.168
7.207
44,987
-0.01(-0.09%)
Mar 28, 2007
7.207
7.217
7.159
7.213
38,161
+0.01(+0.09%)
Mar 27, 2007
7.188
7.207
7.120
7.207
75,392
+0.00(+0.00%)
Mar 26, 2007
7.233
7.236
7.175
7.207
49,951
-0.03(-0.40%)
Mar 23, 2007
7.168
7.249
7.155
7.236
89,664
+0.05(+0.76%)
Mar 22, 2007
7.068
7.181
7.068
7.181
94,938
+0.10(+1.36%)
Mar 21, 2007
7.043
7.101
7.043
7.084
80,046
-0.00(-0.05%)
Mar 20, 2007
7.020
7.088
7.020
7.088
35,679
+0.05(+0.69%)
Mar 19, 2007
7.010
7.039
7.007
7.039
84,389
+0.05(+0.78%)
Mar 16, 2007
7.017
7.017
6.985
6.985
41,884
-0.04(-0.55%)
Mar 15, 2007
7.007
7.026
7.007
7.023
32,266
+0.03(+0.41%)
Mar 14, 2007
7.010
7.010
6.981
6.994
27,612
+0.03(+0.37%)
Mar 13, 2007
6.959
7.017
6.939
6.968
51,812
+0.01(+0.14%)
Mar 12, 2007
6.972
6.978
6.943
6.959
36,920
-0.02(-0.28%)
Mar 09, 2007
6.997
7.026
6.975
6.978
38,471
-0.02(-0.28%)
Mar 08, 2007
7.033
7.033
6.962
6.997
82,217
-0.04(-0.55%)
Mar 07, 2007
6.978
7.039
6.978
7.036
41,884
+0.04(+0.60%)
Mar 06, 2007
7.004
7.030
6.985
6.994
43,125
+0.02(+0.23%)
Mar 05, 2007
6.988
7.036
6.978
6.978
57,397
-0.01(-0.09%)
Mar 02, 2007
6.994
7.043
6.981
6.985
46,848
+0.01(+0.09%)
Mar 01, 2007
6.972
7.052
6.965
6.978
59,569
+0.01(+0.14%)
Feb 28, 2007
7.010
7.017
6.965
6.968
49,330
+0.01(+0.09%)
Feb 27, 2007
6.975
6.978
6.959
6.962
79,425
-0.01(-0.14%)
Feb 26, 2007
6.965
6.982
6.962
6.972
68,876
+0.01(+0.09%)
Feb 23, 2007
6.949
6.981
6.946
6.965
109,210
+0.02(+0.23%)
Feb 22, 2007
6.962
7.010
6.949
6.949
99,592
+0.00(+0.00%)
Feb 21, 2007
6.930
6.962
6.927
6.949
66,705
+0.02(+0.23%)
Feb 20, 2007
6.930
6.962
6.914
6.933
66,705
-0.00(-0.05%)
Feb 16, 2007
6.952
7.014
6.936
6.936
74,461
-0.06(-0.83%)
Feb 15, 2007
6.994
7.017
6.975
6.994
44,987
+0.01(+0.09%)
Feb 14, 2007
7.007
7.017
6.988
6.988
35,058
+0.01(+0.14%)
Feb 13, 2007
6.956
7.010
6.939
6.978
41,574
+0.03(+0.37%)
Feb 12, 2007
6.978
6.978
6.952
6.952
32,266
-0.01(-0.14%)
Feb 09, 2007
6.972
7.007
6.959
6.962
42,505
-0.01(-0.14%)
Feb 08, 2007
6.972
7.004
6.968
6.972
63,292
-0.02(-0.32%)
Feb 07, 2007
7.014
7.049
6.978
6.994
81,287
-0.01(-0.18%)
Feb 06, 2007
6.997
7.023
6.981
7.007
68,566
+0.00(+0.00%)
Feb 05, 2007
7.007
7.039
6.981
7.007
50,571
-0.01(-0.14%)
Feb 02, 2007
7.033
7.120
6.991
7.017
50,571
-0.02(-0.23%)
Feb 01, 2007
7.001
7.033
6.985
7.033
59,879
+0.04(+0.55%)
Jan 31, 2007
7.007
7.007
6.968
6.994
41,884
+0.00(+0.00%)
Jan 30, 2007
7.014
7.014
6.946
6.994
69,807
+0.00(+0.05%)
Jan 29, 2007
6.962
7.001
6.939
6.991
50,261
+0.01(+0.18%)
Jan 26, 2007
6.965
7.026
6.946
6.978
105,487
+0.02(+0.23%)
Jan 25, 2007
6.946
6.978
6.914
6.962
61,120
+0.02(+0.23%)
Jan 24, 2007
6.978
6.997
6.910
6.946
83,458
-0.00(-0.05%)
Jan 23, 2007
6.933
6.972
6.917
6.949
65,774
+0.00(+0.05%)
Jan 22, 2007
6.962
7.039
6.852
6.946
89,043
-0.06(-0.92%)
Jan 19, 2007
7.007
7.010
6.985
7.010
53,053
+0.01(+0.14%)
Jan 18, 2007
6.985
7.001
6.959
7.001
63,292
+0.02(+0.28%)
Jan 17, 2007
7.010
7.010
6.981
6.981
49,330
-0.03(-0.37%)
Jan 16, 2007
6.962
7.033
6.962
7.007
88,733
-0.03(-0.37%)
Jan 12, 2007
7.052
7.113
7.001
7.033
66,394
-0.04(-0.50%)
Jan 11, 2007
7.059
7.155
7.046
7.068
90,905
-0.02(-0.23%)
Jan 10, 2007
7.075
7.133
7.059
7.084
76,012
-0.01(-0.09%)
Jan 09, 2007
7.023
7.091
7.023
7.091
75,392
+0.06(+0.87%)
Jan 08, 2007
7.084
7.113
6.988
7.030
87,492
-0.02(-0.32%)
Jan 05, 2007
7.113
7.113
6.985
7.052
65,774
+0.02(+0.27%)
Jan 04, 2007
6.978
7.072
6.965
7.033
76,323
+0.08(+1.11%)
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
.