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 (%)
Dec 31, 2009
4.700
4.681
4.681
4.681
58,005
+0.00(+0.07%)
Dec 30, 2009
4.684
4.707
4.642
4.678
193,407
+0.02(+0.48%)
Dec 29, 2009
4.694
4.704
4.655
4.655
63,946
+0.01(+0.14%)
Dec 28, 2009
4.681
4.707
4.646
4.649
86,974
-0.02(-0.35%)
Dec 24, 2009
4.613
4.694
4.592
4.665
112,556
+0.05(+1.19%)
Dec 23, 2009
4.581
4.675
4.581
4.610
125,326
+0.01(+0.28%)
Dec 22, 2009
4.562
4.617
4.549
4.597
154,515
+0.08(+1.78%)
Dec 21, 2009
4.555
4.571
4.507
4.517
195,541
-0.02(-0.43%)
Dec 18, 2009
4.546
4.575
4.517
4.536
138,590
+0.02(+0.36%)
Dec 17, 2009
4.552
4.597
4.504
4.520
166,377
-0.01(-0.28%)
Dec 16, 2009
4.529
4.591
4.504
4.533
195,318
-0.01(-0.21%)
Dec 15, 2009
4.510
4.562
4.507
4.542
127,432
+0.06(+1.37%)
Dec 14, 2009
4.455
4.526
4.449
4.481
118,006
+0.06(+1.46%)
Dec 11, 2009
4.365
4.442
4.346
4.417
94,059
+0.09(+2.01%)
Dec 10, 2009
4.371
4.381
4.310
4.330
108,532
+0.00(+0.07%)
Dec 09, 2009
4.346
4.361
4.326
4.326
70,044
-0.01(-0.22%)
Dec 08, 2009
4.291
4.336
4.275
4.336
144,586
+0.05(+1.05%)
Dec 07, 2009
4.310
4.310
4.288
4.291
57,450
+0.01(+0.15%)
Dec 04, 2009
4.288
4.304
4.265
4.284
91,351
+0.00(+0.00%)
Dec 03, 2009
4.307
4.317
4.275
4.284
79,102
-0.02(-0.45%)
Dec 02, 2009
4.255
4.317
4.255
4.304
125,044
+0.03(+0.68%)
Dec 01, 2009
4.223
4.304
4.223
4.275
94,620
+0.05(+1.22%)
Nov 30, 2009
4.226
4.239
4.223
4.223
96,869
-0.02(-0.38%)
Nov 27, 2009
4.210
4.239
4.201
4.239
131,713
+0.01(+0.15%)
Nov 25, 2009
4.207
4.245
4.197
4.233
42,496
+0.01(+0.31%)
Nov 24, 2009
4.191
4.226
4.175
4.220
118,741
+0.06(+1.55%)
Nov 23, 2009
4.165
4.236
4.142
4.155
128,878
-0.00(-0.08%)
Nov 20, 2009
4.172
4.230
4.130
4.159
78,084
+0.01(+0.23%)
Nov 19, 2009
4.226
4.226
4.126
4.149
230,928
-0.05(-1.08%)
Nov 18, 2009
4.246
4.246
4.191
4.194
61,219
-0.03(-0.69%)
Nov 17, 2009
4.239
4.272
4.210
4.223
141,763
+0.02(+0.38%)
Nov 16, 2009
4.262
4.272
4.181
4.207
97,924
-0.03(-0.68%)
Nov 13, 2009
4.220
4.272
4.220
4.236
44,987
+0.04(+0.92%)
Nov 12, 2009
4.281
4.301
4.197
4.197
92,536
-0.01(-0.31%)
Nov 11, 2009
4.323
4.333
4.204
4.210
170,310
-0.06(-1.36%)
Nov 10, 2009
4.275
4.332
4.236
4.268
147,716
+0.03(+0.76%)
Nov 09, 2009
4.301
4.313
4.181
4.236
127,650
+0.02(+0.54%)
Nov 06, 2009
4.207
4.217
4.185
4.214
36,912
+0.00(+0.08%)
Nov 05, 2009
4.239
4.255
4.181
4.210
69,833
+0.02(+0.54%)
Nov 04, 2009
4.165
4.233
4.165
4.188
140,200
+0.03(+0.62%)
Nov 03, 2009
4.172
4.172
4.091
4.162
93,864
-0.01(-0.31%)
Nov 02, 2009
3.933
4.210
3.927
4.175
99,162
+0.08(+1.89%)
Oct 30, 2009
4.236
4.265
4.049
4.097
120,621
-0.13(-3.05%)
Oct 29, 2009
4.272
4.301
4.217
4.226
118,632
+0.04(+0.92%)
Oct 28, 2009
4.275
4.323
4.175
4.188
187,839
-0.11(-2.55%)
Oct 27, 2009
4.342
4.344
4.275
4.297
94,524
+0.01(+0.15%)
Oct 26, 2009
4.252
4.297
4.249
4.291
104,695
+0.05(+1.22%)
Oct 23, 2009
4.284
4.288
4.233
4.239
136,766
+0.00(+0.08%)
Oct 22, 2009
4.317
4.320
4.214
4.236
148,501
-0.06(-1.35%)
Oct 21, 2009
4.304
4.313
4.262
4.294
68,707
-0.02(-0.52%)
Oct 20, 2009
4.301
4.317
4.294
4.317
50,213
+0.03(+0.75%)
Oct 19, 2009
4.275
4.326
4.260
4.284
147,586
+0.03(+0.68%)
Oct 16, 2009
4.223
4.262
4.217
4.255
96,004
+0.05(+1.07%)
Oct 15, 2009
4.239
4.281
4.194
4.210
109,044
-0.05(-1.14%)
Oct 14, 2009
4.265
4.304
4.230
4.259
73,955
+0.02(+0.46%)
Oct 13, 2009
4.304
4.307
4.230
4.239
74,098
-0.05(-1.05%)
Oct 12, 2009
4.246
4.323
4.246
4.284
100,781
+0.02(+0.45%)
Oct 09, 2009
4.252
4.317
4.252
4.265
138,869
-0.02(-0.45%)
Oct 08, 2009
4.230
4.301
4.214
4.284
97,620
+0.07(+1.61%)
Oct 07, 2009
4.185
4.217
4.178
4.217
84,514
+0.05(+1.24%)
Oct 06, 2009
4.291
4.301
4.159
4.165
199,447
-0.02(-0.39%)
Oct 05, 2009
4.101
4.185
4.101
4.181
120,475
+0.05(+1.15%)
Oct 02, 2009
4.143
4.143
4.117
4.134
91,106
-0.03(-0.60%)
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
.