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 (%)
Aug 31, 2007
5.979
6.027
5.979
6.024
42,815
+0.06(+1.08%)
Aug 30, 2007
5.918
5.963
5.918
5.960
71,669
+0.01(+0.16%)
Aug 29, 2007
5.895
5.953
5.895
5.950
142,717
+0.05(+0.82%)
Aug 28, 2007
5.931
5.931
5.869
5.902
116,035
-0.04(-0.70%)
Aug 27, 2007
5.914
5.966
5.914
5.943
129,687
+0.03(+0.55%)
Aug 24, 2007
5.956
5.956
5.892
5.911
116,656
-0.05(-0.76%)
Aug 23, 2007
5.918
5.995
5.898
5.956
85,630
+0.07(+1.26%)
Aug 22, 2007
5.869
5.898
5.831
5.882
109,520
+0.02(+0.39%)
Aug 21, 2007
5.802
5.898
5.786
5.860
144,889
+0.07(+1.28%)
Aug 20, 2007
5.882
5.882
5.753
5.786
207,251
+0.01(+0.22%)
Aug 17, 2007
5.747
5.782
5.628
5.773
191,117
+0.13(+2.34%)
Aug 16, 2007
5.728
5.728
5.247
5.641
214,387
-0.14(-2.40%)
Aug 15, 2007
5.882
5.882
5.695
5.779
141,476
-0.17(-2.82%)
Aug 14, 2007
6.059
6.085
5.885
5.947
86,251
-0.11(-1.86%)
Aug 13, 2007
6.095
6.127
6.050
6.059
138,374
+0.01(+0.11%)
Aug 10, 2007
6.027
6.066
6.027
6.053
55,846
-0.04(-0.58%)
Aug 09, 2007
6.056
6.130
6.027
6.089
105,797
-0.03(-0.53%)
Aug 08, 2007
6.121
6.130
6.095
6.121
115,725
+0.03(+0.42%)
Aug 07, 2007
6.092
6.124
6.072
6.095
104,246
-0.03(-0.42%)
Aug 06, 2007
6.221
6.221
6.076
6.121
87,802
-0.06(-0.94%)
Aug 03, 2007
6.205
6.217
6.179
6.179
20,476
-0.04(-0.57%)
Aug 02, 2007
6.246
6.246
6.188
6.214
31,956
+0.01(+0.21%)
Aug 01, 2007
6.195
6.230
6.124
6.201
146,751
-0.04(-0.62%)
Jul 31, 2007
6.214
6.279
6.198
6.240
44,987
+0.01(+0.16%)
Jul 30, 2007
6.221
6.230
6.176
6.230
50,571
-0.00(-0.05%)
Jul 27, 2007
6.195
6.275
6.195
6.234
48,399
+0.00(+0.05%)
Jul 26, 2007
6.343
6.343
6.182
6.230
115,725
-0.13(-1.98%)
Jul 25, 2007
6.414
6.491
6.282
6.356
103,315
-0.05(-0.75%)
Jul 24, 2007
6.382
6.404
6.356
6.404
54,294
-0.02(-0.25%)
Jul 23, 2007
6.414
6.437
6.379
6.420
72,910
+0.01(+0.10%)
Jul 20, 2007
6.443
6.443
6.359
6.414
61,120
-0.06(-0.90%)
Jul 19, 2007
6.414
6.479
6.414
6.472
84,389
+0.03(+0.50%)
Jul 18, 2007
6.491
6.491
6.427
6.440
88,423
-0.05(-0.75%)
Jul 17, 2007
6.488
6.527
6.462
6.488
194,220
-0.04(-0.64%)
Jul 16, 2007
6.511
6.566
6.511
6.530
45,297
-0.01(-0.20%)
Jul 13, 2007
6.543
6.543
6.508
6.543
68,876
+0.05(+0.69%)
Jul 12, 2007
6.517
6.540
6.498
6.498
43,746
-0.04(-0.59%)
Jul 11, 2007
6.553
6.559
6.514
6.537
78,184
+0.00(+0.05%)
Jul 10, 2007
6.549
6.562
6.498
6.533
46,848
-0.01(-0.15%)
Jul 09, 2007
6.537
6.569
6.530
6.543
42,815
+0.03(+0.50%)
Jul 06, 2007
6.559
6.559
6.508
6.511
47,779
+0.00(+0.05%)
Jul 05, 2007
6.598
6.598
6.501
6.508
63,912
-0.09(-1.42%)
Jul 03, 2007
6.624
6.624
6.591
6.601
21,407
+0.02(+0.29%)
Jul 02, 2007
6.543
6.598
6.543
6.582
83,148
+0.01(+0.15%)
Jun 29, 2007
6.533
6.598
6.508
6.572
31,956
+0.06(+0.94%)
Jun 28, 2007
6.540
6.540
6.482
6.511
34,748
-0.00(-0.05%)
Jun 27, 2007
6.524
6.543
6.485
6.514
65,464
+0.02(+0.25%)
Jun 26, 2007
6.508
6.514
6.466
6.498
54,915
+0.01(+0.15%)
Jun 25, 2007
6.466
6.527
6.466
6.488
47,779
+0.01(+0.20%)
Jun 22, 2007
6.553
6.553
6.404
6.475
88,112
-0.08(-1.18%)
Jun 21, 2007
6.588
6.588
6.511
6.553
79,115
-0.04(-0.54%)
Jun 20, 2007
6.649
6.649
6.575
6.588
49,020
-0.08(-1.21%)
Jun 19, 2007
6.627
6.688
6.595
6.669
257,202
+0.07(+1.03%)
Jun 18, 2007
6.633
6.646
6.591
6.601
82,838
-0.01(-0.20%)
Jun 15, 2007
6.607
6.633
6.591
6.614
91,525
+0.03(+0.39%)
Jun 14, 2007
6.607
6.646
6.564
6.588
35,679
-0.05(-0.78%)
Jun 13, 2007
6.469
6.675
6.469
6.640
85,630
+0.18(+2.79%)
Jun 12, 2007
6.569
6.595
6.446
6.459
105,487
-0.14(-2.15%)
Jun 11, 2007
6.624
6.633
6.601
6.601
74,151
-0.04(-0.58%)
Jun 08, 2007
6.630
6.669
6.527
6.640
104,556
+0.02(+0.24%)
Jun 07, 2007
6.743
6.746
6.624
6.624
93,697
-0.12(-1.72%)
Jun 06, 2007
6.785
6.794
6.730
6.740
84,079
-0.05(-0.71%)
Jun 05, 2007
6.791
6.804
6.785
6.788
32,266
+0.00(+0.00%)
Jun 04, 2007
6.759
6.804
6.752
6.788
47,158
+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
.