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 (%)
Oct 29, 2010
6.112
6.163
6.112
6.163
38,583
+0.01(+0.16%)
Oct 28, 2010
6.067
6.174
6.063
6.153
142,694
+0.06(+1.03%)
Oct 27, 2010
6.119
6.153
6.074
6.091
153,983
-0.07(-1.13%)
Oct 25, 2010
6.219
6.219
6.143
6.160
69,661
-0.02(-0.39%)
Oct 22, 2010
6.219
6.240
6.181
6.185
64,080
-0.06(-0.94%)
Oct 21, 2010
6.244
6.247
6.167
6.244
115,613
+0.04(+0.67%)
Oct 20, 2010
6.167
6.202
6.146
6.202
94,565
+0.05(+0.86%)
Oct 19, 2010
6.142
6.184
6.115
6.149
101,504
+0.00(+0.00%)
Oct 18, 2010
6.191
6.191
6.139
6.149
67,196
-0.03(-0.45%)
Oct 15, 2010
6.215
6.215
6.122
6.177
84,250
-0.05(-0.83%)
Oct 14, 2010
6.304
6.315
6.184
6.228
154,265
-0.11(-1.74%)
Oct 13, 2010
6.339
6.363
6.325
6.339
117,830
+0.00(+0.05%)
Oct 12, 2010
6.266
6.335
6.266
6.335
93,109
+0.08(+1.21%)
Oct 11, 2010
6.225
6.270
6.225
6.259
55,855
+0.01(+0.22%)
Oct 08, 2010
6.246
6.263
6.170
6.246
97,931
+0.06(+1.00%)
Oct 07, 2010
6.146
6.184
6.115
6.184
95,298
+0.04(+0.67%)
Oct 06, 2010
6.194
6.204
6.142
6.142
87,504
-0.03(-0.50%)
Oct 05, 2010
6.091
6.173
6.084
6.173
103,580
+0.09(+1.41%)
Oct 04, 2010
6.077
6.166
6.070
6.087
122,294
-0.07(-1.06%)
Oct 01, 2010
6.153
6.197
6.129
6.153
80,436
-0.03(-0.45%)
Sep 30, 2010
6.156
6.208
6.135
6.180
69,690
+0.01(+0.17%)
Sep 29, 2010
6.184
6.218
6.149
6.170
73,623
-0.04(-0.67%)
Sep 28, 2010
6.142
6.215
6.142
6.211
66,874
+0.04(+0.67%)
Sep 27, 2010
6.125
6.170
6.091
6.170
82,337
+0.01(+0.17%)
Sep 24, 2010
6.146
6.187
6.129
6.160
76,601
+0.03(+0.45%)
Sep 23, 2010
6.191
6.191
6.067
6.132
108,192
-0.07(-1.06%)
Sep 22, 2010
6.222
6.222
6.153
6.197
65,989
+0.02(+0.28%)
Sep 21, 2010
6.225
6.277
6.175
6.180
121,969
-0.04(-0.65%)
Sep 20, 2010
6.180
6.221
6.149
6.221
127,621
+0.03(+0.55%)
Sep 17, 2010
6.187
6.221
6.159
6.187
75,492
+0.01(+0.17%)
Sep 15, 2010
6.129
6.190
6.125
6.176
130,089
+0.01(+0.22%)
Sep 14, 2010
6.149
6.183
6.129
6.163
73,576
+0.03(+0.56%)
Sep 13, 2010
6.129
6.146
6.081
6.129
112,846
+0.02(+0.28%)
Sep 10, 2010
6.122
6.125
6.078
6.111
107,635
+0.02(+0.33%)
Sep 09, 2010
6.040
6.111
6.031
6.091
125,922
+0.06(+1.03%)
Sep 08, 2010
6.077
6.084
5.927
6.029
87,465
+0.09(+1.44%)
Sep 07, 2010
5.913
5.958
5.913
5.944
76,527
+0.00(+0.00%)
Sep 03, 2010
5.961
5.995
5.872
5.944
53,091
-0.01(-0.17%)
Sep 02, 2010
5.899
5.954
5.885
5.954
57,421
+0.04(+0.64%)
Sep 01, 2010
5.968
5.968
5.882
5.917
181,203
+0.03(+0.58%)
Aug 31, 2010
5.855
5.930
5.855
5.882
91,129
-0.01(-0.12%)
Aug 30, 2010
5.913
5.927
5.886
5.889
47,521
-0.05(-0.86%)
Aug 27, 2010
5.940
5.947
5.899
5.940
58,804
+0.03(+0.46%)
Aug 26, 2010
5.858
5.951
5.858
5.913
131,618
+0.02(+0.41%)
Aug 25, 2010
5.838
5.903
5.824
5.889
86,550
+0.03(+0.53%)
Aug 24, 2010
5.882
5.930
5.838
5.858
129,279
-0.05(-0.87%)
Aug 23, 2010
5.804
5.937
5.796
5.910
205,996
-0.02(-0.40%)
Aug 20, 2010
5.951
5.985
5.913
5.934
177,162
-0.04(-0.68%)
Aug 19, 2010
5.994
5.994
5.923
5.974
130,076
+0.00(+0.00%)
Aug 18, 2010
5.930
5.974
5.926
5.974
143,778
+0.01(+0.23%)
Aug 17, 2010
5.974
5.981
5.920
5.960
146,394
-0.01(-0.23%)
Aug 16, 2010
5.974
6.061
5.957
5.974
159,555
+0.03(+0.51%)
Aug 13, 2010
5.943
5.991
5.896
5.943
147,997
+0.02(+0.34%)
Aug 12, 2010
6.025
6.068
5.896
5.923
213,012
-0.18(-2.89%)
Aug 11, 2010
6.120
6.130
6.076
6.100
329,047
-0.03(-0.45%)
Aug 10, 2010
6.083
6.181
6.066
6.127
100,494
-0.01(-0.10%)
Aug 09, 2010
6.130
6.212
6.062
6.134
186,288
+0.08(+1.29%)
Aug 06, 2010
6.055
6.093
6.001
6.055
43,434
+0.02(+0.28%)
Aug 05, 2010
5.926
6.055
5.903
6.038
93,394
+0.08(+1.37%)
Aug 04, 2010
5.943
6.011
5.943
5.957
113,030
-0.00(-0.06%)
Aug 03, 2010
5.906
5.960
5.906
5.960
39,583
+0.04(+0.75%)
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
.