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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2010
5.821
5.896
5.821
5.848
91,661
-0.01(-0.12%)
Aug 30, 2010
5.879
5.892
5.852
5.855
47,798
-0.05(-0.86%)
Aug 27, 2010
5.906
5.913
5.865
5.906
59,148
+0.03(+0.46%)
Aug 26, 2010
5.824
5.916
5.824
5.879
132,387
+0.02(+0.41%)
Aug 25, 2010
5.804
5.869
5.790
5.855
87,056
+0.03(+0.53%)
Aug 24, 2010
5.848
5.896
5.804
5.824
130,034
-0.05(-0.87%)
Aug 23, 2010
5.770
5.903
5.762
5.875
207,199
-0.02(-0.40%)
Aug 20, 2010
5.916
5.950
5.879
5.899
178,197
-0.04(-0.68%)
Aug 19, 2010
5.960
5.960
5.889
5.939
130,836
+0.00(+0.00%)
Aug 18, 2010
5.895
5.939
5.892
5.939
144,618
+0.01(+0.23%)
Aug 17, 2010
5.939
5.946
5.885
5.926
147,249
-0.01(-0.23%)
Aug 16, 2010
5.939
6.026
5.922
5.939
160,486
+0.03(+0.51%)
Aug 13, 2010
5.909
5.956
5.862
5.909
148,861
+0.02(+0.34%)
Aug 12, 2010
5.990
6.033
5.862
5.889
214,256
-0.18(-2.89%)
Aug 11, 2010
6.084
6.095
6.041
6.064
330,969
-0.03(-0.45%)
Aug 10, 2010
6.047
6.145
6.030
6.092
101,081
-0.01(-0.10%)
Aug 09, 2010
6.095
6.176
6.027
6.098
187,376
+0.08(+1.29%)
Aug 06, 2010
6.020
6.057
5.966
6.020
43,688
+0.02(+0.28%)
Aug 05, 2010
5.892
6.020
5.868
6.003
93,939
+0.08(+1.37%)
Aug 04, 2010
5.909
5.976
5.909
5.922
113,690
-0.00(-0.06%)
Aug 03, 2010
5.872
5.926
5.872
5.926
39,815
+0.04(+0.75%)
Aug 02, 2010
5.892
5.916
5.865
5.882
54,444
-0.00(-0.06%)
Jul 30, 2010
5.885
5.948
5.838
5.885
59,855
+0.00(+0.06%)
Jul 29, 2010
5.912
5.919
5.855
5.882
50,245
-0.03(-0.54%)
Jul 28, 2010
5.868
5.939
5.858
5.914
112,668
+0.01(+0.25%)
Jul 27, 2010
5.862
5.899
5.852
5.899
73,347
+0.03(+0.58%)
Jul 26, 2010
5.777
5.879
5.777
5.865
100,844
+0.06(+1.11%)
Jul 23, 2010
5.754
5.821
5.754
5.801
125,030
+0.05(+0.82%)
Jul 22, 2010
5.754
5.764
5.730
5.754
194,760
+0.01(+0.24%)
Jul 21, 2010
5.656
5.740
5.656
5.740
131,905
+0.10(+1.76%)
Jul 20, 2010
5.513
5.661
5.513
5.641
81,876
+0.09(+1.57%)
Jul 19, 2010
5.500
5.560
5.497
5.554
46,268
+0.06(+1.04%)
Jul 16, 2010
5.497
5.554
5.493
5.497
69,325
-0.05(-0.97%)
Jul 15, 2010
5.580
5.594
5.523
5.550
99,272
-0.04(-0.72%)
Jul 14, 2010
5.607
5.611
5.523
5.590
116,511
-0.05(-0.89%)
Jul 13, 2010
5.594
5.654
5.594
5.641
60,715
+0.05(+0.84%)
Jul 12, 2010
5.657
5.657
5.581
5.594
84,897
-0.06(-1.07%)
Jul 09, 2010
5.654
5.657
5.587
5.654
104,966
+0.06(+1.14%)
Jul 08, 2010
5.597
5.624
5.537
5.590
74,657
-0.01(-0.12%)
Jul 07, 2010
5.510
5.597
5.477
5.597
86,447
+0.12(+2.14%)
Jul 06, 2010
5.450
5.517
5.426
5.480
85,960
+0.04(+0.79%)
Jul 02, 2010
5.437
5.493
5.420
5.437
56,467
-0.03(-0.49%)
Jul 01, 2010
5.554
5.590
5.443
5.463
109,122
-0.11(-1.98%)
Jun 30, 2010
5.580
5.637
5.544
5.574
58,780
+0.00(+0.06%)
Jun 29, 2010
5.654
5.654
5.544
5.570
145,335
-0.02(-0.36%)
Jun 25, 2010
5.590
5.594
5.480
5.590
206,230
+0.07(+1.34%)
Jun 24, 2010
5.594
5.594
5.503
5.517
125,739
-0.05(-0.90%)
Jun 23, 2010
5.527
5.607
5.483
5.567
128,975
+0.01(+0.12%)
Jun 22, 2010
5.577
5.600
5.497
5.560
165,314
-0.02(-0.38%)
Jun 21, 2010
5.637
5.637
5.570
5.581
73,194
-0.03(-0.61%)
Jun 18, 2010
5.616
5.685
5.586
5.616
118,032
-0.07(-1.17%)
Jun 17, 2010
5.639
5.699
5.619
5.682
232,741
+0.03(+0.53%)
Jun 16, 2010
5.606
5.662
5.572
5.652
466,186
+0.04(+0.71%)
Jun 15, 2010
5.635
5.635
5.592
5.612
232,350
-0.01(-0.18%)
Jun 14, 2010
5.532
5.622
5.489
5.622
506,631
+0.09(+1.68%)
Jun 11, 2010
5.502
5.569
5.502
5.529
73,542
+0.03(+0.54%)
Jun 10, 2010
5.486
5.502
5.459
5.499
83,202
+0.04(+0.73%)
Jun 09, 2010
5.383
5.483
5.383
5.459
82,225
+0.08(+1.48%)
Jun 08, 2010
5.293
5.379
5.290
5.379
111,992
+0.06(+1.13%)
Jun 07, 2010
5.263
5.340
5.210
5.320
71,632
+0.06(+1.07%)
Jun 04, 2010
5.263
5.379
5.253
5.263
119,172
-0.10(-1.92%)
Jun 03, 2010
5.343
5.376
5.320
5.366
82,417
+0.05(+0.88%)
Jun 02, 2010
5.296
5.320
5.223
5.320
83,037
+0.07(+1.27%)
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
.