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 (%)
Jan 31, 2008
5.738
5.793
5.690
5.793
111,979
+0.04(+0.73%)
Jan 30, 2008
5.771
5.780
5.700
5.751
213,101
-0.00(-0.06%)
Jan 29, 2008
5.813
5.854
5.738
5.755
56,454
-0.00(-0.06%)
Jan 28, 2008
5.767
5.774
5.742
5.758
125,627
-0.01(-0.17%)
Jan 25, 2008
5.719
5.771
5.701
5.767
111,358
+0.09(+1.53%)
Jan 24, 2008
5.609
5.696
5.609
5.680
77,858
+0.07(+1.26%)
Jan 23, 2008
5.519
5.609
5.503
5.609
163,160
+0.03(+0.46%)
Jan 22, 2008
5.464
5.584
5.258
5.584
158,507
-0.04(-0.74%)
Jan 21, 2008
5.674
5.684
5.551
5.626
0
+0.00(+0.00%)
Jan 18, 2008
5.674
5.684
5.551
5.626
96,469
-0.07(-1.30%)
Jan 17, 2008
5.674
5.703
5.629
5.700
112,289
-0.02(-0.28%)
Jan 16, 2008
5.664
5.722
5.664
5.716
102,363
+0.01(+0.23%)
Jan 15, 2008
5.642
5.703
5.642
5.703
84,372
-0.00(-0.06%)
Jan 14, 2008
5.696
5.709
5.674
5.706
118,648
+0.02(+0.28%)
Jan 11, 2008
5.651
5.690
5.545
5.690
209,379
+0.05(+0.86%)
Jan 10, 2008
5.606
5.642
5.565
5.642
136,174
+0.01(+0.23%)
Jan 09, 2008
5.539
5.629
5.535
5.629
59,867
+0.05(+0.98%)
Jan 08, 2008
5.532
5.577
5.532
5.574
165,022
+0.03(+0.58%)
Jan 07, 2008
5.522
5.551
5.513
5.542
179,601
+0.01(+0.23%)
Jan 04, 2008
5.480
5.529
5.474
5.529
158,740
-0.02(-0.29%)
Jan 03, 2008
5.477
5.545
5.477
5.545
268,626
+0.09(+1.71%)
Jan 02, 2008
5.442
5.480
5.426
5.451
356,720
+0.01(+0.18%)
Jan 01, 2008
5.335
5.442
5.319
5.442
0
+0.00(+0.00%)
Dec 31, 2007
5.335
5.442
5.319
5.442
242,697
+0.06(+1.08%)
Dec 28, 2007
5.374
5.397
5.287
5.384
326,402
+0.01(+0.24%)
Dec 27, 2007
5.387
5.397
5.361
5.371
234,504
-0.03(-0.48%)
Dec 26, 2007
5.342
5.416
5.342
5.397
93,367
+0.01(+0.24%)
Dec 24, 2007
5.323
5.400
5.323
5.384
67,621
+0.05(+0.97%)
Dec 21, 2007
5.300
5.352
5.300
5.332
202,555
+0.04(+0.79%)
Dec 20, 2007
5.310
5.313
5.271
5.290
116,632
+0.01(+0.18%)
Dec 19, 2007
5.268
5.290
5.255
5.281
147,961
-0.00(-0.06%)
Dec 18, 2007
5.335
5.361
5.261
5.284
260,871
-0.00(-0.06%)
Dec 17, 2007
5.384
5.400
5.277
5.287
120,664
-0.11(-1.97%)
Dec 14, 2007
5.403
5.422
5.361
5.393
154,475
-0.04(-0.71%)
Dec 13, 2007
5.439
5.461
5.339
5.432
189,216
-0.02(-0.30%)
Dec 12, 2007
5.497
5.497
5.400
5.448
154,165
-0.02(-0.30%)
Dec 11, 2007
5.455
5.477
5.388
5.464
382,156
+0.03(+0.47%)
Dec 10, 2007
5.484
5.503
5.413
5.439
169,985
-0.05(-0.88%)
Dec 07, 2007
5.500
5.510
5.471
5.487
227,370
-0.01(-0.12%)
Dec 06, 2007
5.448
5.506
5.448
5.493
171,225
+0.01(+0.24%)
Dec 05, 2007
5.451
5.493
5.432
5.480
122,215
+0.05(+0.89%)
Dec 04, 2007
5.332
5.471
5.332
5.432
136,797
-0.02(-0.30%)
Dec 03, 2007
5.387
5.513
5.387
5.448
477,078
-0.03(-0.59%)
Nov 30, 2007
5.526
5.526
5.410
5.480
534,150
+0.10(+1.86%)
Nov 29, 2007
5.400
5.416
5.374
5.381
109,497
-0.00(-0.06%)
Nov 28, 2007
5.355
5.400
5.355
5.384
174,017
+0.03(+0.60%)
Nov 27, 2007
5.345
5.397
5.339
5.352
174,017
-0.01(-0.24%)
Nov 26, 2007
5.387
5.419
5.364
5.364
147,341
-0.04(-0.78%)
Nov 23, 2007
5.397
5.435
5.397
5.406
73,205
+0.00(+0.00%)
Nov 21, 2007
5.448
5.448
5.390
5.406
84,061
-0.04(-0.77%)
Nov 20, 2007
5.429
5.497
5.429
5.448
89,490
-0.06(-1.05%)
Nov 19, 2007
5.529
5.545
5.445
5.506
149,202
-0.04(-0.70%)
Nov 16, 2007
5.545
5.564
5.510
5.545
22,643
-0.00(-0.06%)
Nov 15, 2007
5.706
5.706
5.361
5.548
112,909
-0.06(-1.15%)
Nov 14, 2007
5.655
5.690
5.613
5.613
107,016
-0.05(-0.85%)
Nov 13, 2007
5.642
5.709
5.642
5.661
81,270
+0.02(+0.34%)
Nov 12, 2007
5.658
5.677
5.626
5.642
218,375
-0.03(-0.57%)
Nov 09, 2007
5.706
5.732
5.674
5.674
49,010
-0.05(-0.85%)
Nov 08, 2007
5.722
5.771
5.709
5.722
65,760
+0.00(+0.00%)
Nov 07, 2007
5.709
5.838
5.709
5.722
136,797
-0.15(-2.47%)
Nov 06, 2007
5.877
5.902
5.851
5.867
123,456
-0.02(-0.27%)
Nov 05, 2007
5.890
5.925
5.854
5.883
89,645
-0.04(-0.65%)
Nov 02, 2007
5.945
5.958
5.912
5.922
36,292
-0.02(-0.38%)
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
.