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
)
15.35
+0.12 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2008
5.015
5.028
4.957
5.028
109,535
+0.03(+0.58%)
Mar 28, 2008
5.050
5.050
4.925
4.999
61,789
-0.03(-0.64%)
Mar 27, 2008
5.079
5.087
4.986
5.031
133,253
-0.05(-0.95%)
Mar 26, 2008
5.079
5.079
5.047
5.079
60,843
-0.01(-0.19%)
Mar 25, 2008
5.095
5.105
5.028
5.089
85,194
+0.03(+0.51%)
Mar 24, 2008
5.057
5.133
5.050
5.063
107,039
+0.00(+0.06%)
Mar 21, 2008
5.015
5.060
4.999
5.060
104,854
+0.00(+0.00%)
Mar 20, 2008
5.015
5.060
4.999
5.060
104,854
+0.05(+1.09%)
Mar 19, 2008
5.021
5.101
5.005
5.005
53,675
-0.10(-2.01%)
Mar 18, 2008
5.031
5.114
5.031
5.108
140,118
+0.09(+1.85%)
Mar 17, 2008
5.175
5.175
4.967
5.015
144,175
-0.24(-4.51%)
Mar 14, 2008
5.300
5.316
5.194
5.252
46,810
-0.03(-0.55%)
Mar 13, 2008
5.329
5.329
5.194
5.281
73,336
-0.05(-0.90%)
Mar 12, 2008
5.396
5.422
5.278
5.329
48,370
-0.04(-0.83%)
Mar 11, 2008
5.480
5.480
5.335
5.374
129,508
-0.01(-0.18%)
Mar 10, 2008
5.550
5.550
5.310
5.383
101,422
-0.15(-2.78%)
Mar 07, 2008
5.547
5.560
5.480
5.537
88,939
-0.02(-0.40%)
Mar 06, 2008
5.595
5.598
5.515
5.560
65,534
-0.03(-0.46%)
Mar 05, 2008
5.601
5.608
5.563
5.585
54,299
+0.00(+0.06%)
Mar 04, 2008
5.438
5.595
5.438
5.582
77,080
-0.02(-0.34%)
Mar 03, 2008
5.605
5.608
5.518
5.601
149,792
-0.01(-0.11%)
Feb 29, 2008
5.601
5.608
5.515
5.608
148,232
+0.01(+0.11%)
Feb 28, 2008
5.633
5.633
5.540
5.601
120,770
-0.02(-0.40%)
Feb 27, 2008
5.633
5.640
5.605
5.624
61,165
-0.02(-0.28%)
Feb 26, 2008
5.617
5.640
5.579
5.640
100,485
+0.05(+0.92%)
Feb 25, 2008
5.589
5.605
5.550
5.589
130,756
+0.01(+0.23%)
Feb 22, 2008
5.582
5.582
5.438
5.576
107,039
+0.01(+0.11%)
Feb 21, 2008
5.630
5.630
5.448
5.569
95,492
+0.01(+0.17%)
Feb 20, 2008
5.585
5.617
5.454
5.560
132,941
-0.13(-2.25%)
Feb 19, 2008
5.704
5.704
5.531
5.688
141,678
+0.08(+1.43%)
Feb 18, 2008
5.464
5.608
5.185
5.608
0
+0.00(+0.00%)
Feb 15, 2008
5.464
5.608
5.185
5.608
270,915
+0.01(+0.11%)
Feb 14, 2008
5.694
5.704
5.476
5.601
233,383
-0.13(-2.29%)
Feb 13, 2008
5.845
5.845
5.653
5.733
158,218
-0.10(-1.70%)
Feb 12, 2008
5.816
5.832
5.797
5.832
57,108
+0.03(+0.55%)
Feb 11, 2008
5.771
5.800
5.739
5.800
69,591
+0.02(+0.33%)
Feb 08, 2008
5.739
5.781
5.723
5.781
69,903
+0.02(+0.39%)
Feb 07, 2008
5.720
5.758
5.624
5.758
111,720
+0.01(+0.22%)
Feb 06, 2008
5.736
5.746
5.717
5.746
93,620
+0.01(+0.11%)
Feb 05, 2008
5.752
5.752
5.704
5.739
82,386
-0.03(-0.50%)
Feb 04, 2008
5.768
5.790
5.742
5.768
88,315
-0.00(-0.06%)
Feb 01, 2008
5.765
5.787
5.752
5.771
92,372
+0.01(+0.22%)
Jan 31, 2008
5.704
5.758
5.656
5.758
112,656
+0.04(+0.73%)
Jan 30, 2008
5.736
5.746
5.665
5.717
214,390
-0.00(-0.06%)
Jan 29, 2008
5.778
5.819
5.704
5.720
56,796
-0.00(-0.06%)
Jan 28, 2008
5.733
5.739
5.707
5.723
126,387
-0.01(-0.17%)
Jan 25, 2008
5.685
5.736
5.667
5.733
112,032
+0.09(+1.53%)
Jan 24, 2008
5.576
5.662
5.576
5.646
78,329
+0.07(+1.26%)
Jan 23, 2008
5.486
5.576
5.470
5.576
164,147
+0.03(+0.46%)
Jan 22, 2008
5.432
5.550
5.226
5.550
159,466
-0.04(-0.75%)
Jan 21, 2008
5.640
5.649
5.518
5.592
0
+0.00(+0.00%)
Jan 18, 2008
5.640
5.649
5.518
5.592
97,053
-0.07(-1.30%)
Jan 17, 2008
5.640
5.669
5.595
5.665
112,968
-0.02(-0.28%)
Jan 16, 2008
5.630
5.688
5.630
5.681
102,982
+0.01(+0.23%)
Jan 15, 2008
5.608
5.669
5.608
5.669
84,882
-0.00(-0.06%)
Jan 14, 2008
5.662
5.675
5.640
5.672
119,366
+0.02(+0.28%)
Jan 11, 2008
5.617
5.656
5.512
5.656
210,646
+0.05(+0.86%)
Jan 10, 2008
5.572
5.608
5.531
5.608
136,997
+0.01(+0.23%)
Jan 09, 2008
5.505
5.595
5.502
5.595
60,229
+0.05(+0.98%)
Jan 08, 2008
5.499
5.544
5.499
5.540
166,020
+0.03(+0.58%)
Jan 07, 2008
5.489
5.518
5.480
5.508
180,687
+0.01(+0.23%)
Jan 04, 2008
5.448
5.496
5.441
5.496
159,700
-0.02(-0.29%)
Jan 03, 2008
5.444
5.512
5.444
5.512
270,251
+0.09(+1.71%)
Jan 02, 2008
5.409
5.448
5.393
5.419
358,878
+0.01(+0.18%)
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
.