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 (%)
Jul 31, 2009
3.502
3.530
3.486
3.522
64,819
+0.04(+1.20%)
Jul 30, 2009
3.525
3.531
3.435
3.480
279,188
-0.01(-0.37%)
Jul 29, 2009
3.567
3.572
3.493
3.493
117,087
-0.04(-1.18%)
Jul 28, 2009
3.560
3.563
3.467
3.534
197,280
-0.04(-0.99%)
Jul 27, 2009
3.557
3.570
3.544
3.570
59,308
+0.05(+1.36%)
Jul 24, 2009
3.560
3.560
3.509
3.522
4,543
-0.02(-0.54%)
Jul 23, 2009
3.515
3.566
3.504
3.541
133,415
+0.05(+1.47%)
Jul 22, 2009
3.499
3.499
3.461
3.490
124,484
-0.01(-0.37%)
Jul 21, 2009
3.525
3.525
3.451
3.502
123,260
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.493
3.499
118,526
-0.08(-2.33%)
Jul 17, 2009
3.608
3.621
3.563
3.583
133,949
-0.03(-0.71%)
Jul 16, 2009
3.563
3.611
3.563
3.608
197,476
+0.06(+1.81%)
Jul 15, 2009
3.496
3.554
3.467
3.544
289,496
+0.11(+3.08%)
Jul 14, 2009
3.390
3.458
3.387
3.438
143,719
+0.07(+2.09%)
Jul 13, 2009
3.355
3.368
3.326
3.368
152,582
+0.06(+1.74%)
Jul 10, 2009
3.301
3.345
3.269
3.310
129,714
+0.00(+0.10%)
Jul 09, 2009
3.297
3.307
3.281
3.307
76,824
+0.03(+0.88%)
Jul 08, 2009
3.307
3.307
3.249
3.278
47,112
-0.03(-0.87%)
Jul 07, 2009
3.317
3.323
3.285
3.307
111,489
-0.03(-0.86%)
Jul 06, 2009
3.310
3.336
3.304
3.336
83,590
+0.02(+0.58%)
Jul 02, 2009
3.317
3.361
3.307
3.317
71,151
-0.07(-2.05%)
Jul 01, 2009
3.368
3.388
3.365
3.386
52,065
+0.02(+0.63%)
Jun 30, 2009
3.371
3.374
3.275
3.365
204,969
-0.01(-0.28%)
Jun 29, 2009
3.317
3.374
3.315
3.374
225,125
+0.07(+2.03%)
Jun 26, 2009
3.297
3.307
3.285
3.307
172,246
+0.02(+0.58%)
Jun 25, 2009
3.246
3.288
3.240
3.288
119,921
+0.05(+1.58%)
Jun 24, 2009
3.204
3.236
3.192
3.236
97,664
+0.05(+1.71%)
Jun 23, 2009
3.185
3.198
3.166
3.182
81,505
+0.02(+0.58%)
Jun 22, 2009
3.211
3.211
3.152
3.164
37,604
-0.06(-1.76%)
Jun 19, 2009
3.233
3.240
3.201
3.220
50,242
-0.02(-0.49%)
Jun 18, 2009
3.214
3.262
3.182
3.236
110,768
+0.05(+1.71%)
Jun 17, 2009
3.230
3.230
3.128
3.182
106,062
-0.03(-1.00%)
Jun 16, 2009
3.281
3.288
3.156
3.214
296,305
-0.04(-1.38%)
Jun 15, 2009
3.294
3.297
3.259
3.259
311,787
-0.05(-1.45%)
Jun 12, 2009
3.307
3.332
3.288
3.307
107,722
+0.01(+0.29%)
Jun 11, 2009
3.272
3.320
3.272
3.297
230,580
+0.04(+1.38%)
Jun 10, 2009
3.240
3.278
3.233
3.252
193,351
+0.03(+0.99%)
Jun 09, 2009
3.176
3.220
3.163
3.220
252,254
+0.04(+1.21%)
Jun 08, 2009
3.163
3.182
3.153
3.182
138,580
+0.02(+0.51%)
Jun 05, 2009
3.128
3.179
3.128
3.166
75,960
+0.04(+1.44%)
Jun 04, 2009
3.063
3.137
3.047
3.121
192,780
+0.06(+2.10%)
Jun 03, 2009
3.038
3.073
3.035
3.057
206,142
-0.01(-0.31%)
Jun 02, 2009
3.019
3.067
2.980
3.067
161,058
+0.05(+1.59%)
Jun 01, 2009
2.932
3.038
2.922
3.019
219,330
+0.12(+3.97%)
May 29, 2009
2.855
2.903
2.855
2.903
85,010
+0.05(+1.68%)
May 28, 2009
2.817
2.855
2.817
2.855
111,433
+0.04(+1.37%)
May 27, 2009
2.830
2.846
2.816
2.817
78,017
-0.03(-0.90%)
May 26, 2009
2.791
2.842
2.785
2.842
159,891
+0.05(+1.72%)
May 22, 2009
2.772
2.794
2.708
2.794
160,640
+0.05(+1.99%)
May 21, 2009
2.730
2.743
2.708
2.740
163,511
+0.01(+0.35%)
May 20, 2009
2.689
2.730
2.689
2.730
126,222
+0.05(+1.79%)
May 19, 2009
2.644
2.701
2.612
2.682
72,374
-0.02(-0.59%)
May 18, 2009
2.634
2.701
2.634
2.698
199,539
+0.06(+2.31%)
May 15, 2009
2.637
2.653
2.615
2.637
138,377
+0.03(+1.11%)
May 14, 2009
2.605
2.656
2.605
2.608
144,384
-0.02(-0.73%)
May 13, 2009
2.644
2.653
2.605
2.628
150,869
-0.06(-2.26%)
May 12, 2009
2.689
2.705
2.654
2.689
198,497
+0.03(+1.21%)
May 11, 2009
2.628
2.663
2.615
2.656
245,588
+0.04(+1.34%)
May 08, 2009
2.596
2.644
2.596
2.621
112,366
+0.04(+1.74%)
May 07, 2009
2.564
2.596
2.562
2.576
125,201
+0.02(+0.75%)
May 06, 2009
2.535
2.570
2.521
2.557
191,347
+0.03(+1.01%)
May 05, 2009
2.512
2.538
2.512
2.531
31,531
+0.01(+0.25%)
May 04, 2009
2.467
2.538
2.467
2.525
123,603
+0.04(+1.55%)
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
.