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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
2.431
2.489
2.431
2.466
89,791
+0.04(+1.46%)
Apr 29, 2009
2.376
2.434
2.376
2.431
153,169
+0.06(+2.72%)
Apr 28, 2009
2.369
2.386
2.257
2.366
151,336
-0.04(-1.74%)
Apr 27, 2009
2.415
2.447
2.405
2.408
134,759
-0.04(-1.58%)
Apr 24, 2009
2.418
2.450
2.418
2.447
66,405
+0.01(+0.26%)
Apr 23, 2009
2.418
2.447
2.415
2.440
89,456
+0.02(+0.93%)
Apr 22, 2009
2.376
2.428
2.344
2.418
111,979
-0.03(-1.32%)
Apr 21, 2009
2.482
2.482
2.396
2.450
297,846
-0.05(-2.19%)
Apr 20, 2009
2.563
2.563
2.482
2.505
401,102
-0.05(-1.77%)
Apr 17, 2009
2.508
2.550
2.502
2.550
189,896
+0.05(+2.07%)
Apr 16, 2009
2.457
2.498
2.444
2.498
81,400
+0.05(+1.97%)
Apr 15, 2009
2.424
2.450
2.415
2.450
109,345
+0.02(+0.80%)
Apr 14, 2009
2.411
2.434
2.392
2.431
146,903
+0.02(+0.67%)
Apr 13, 2009
2.337
2.415
2.337
2.415
162,841
+0.08(+3.31%)
Apr 09, 2009
2.241
2.344
2.241
2.337
201,184
+0.11(+4.92%)
Apr 08, 2009
2.199
2.241
2.195
2.228
39,279
+0.00(+0.14%)
Apr 07, 2009
2.160
2.237
2.157
2.224
165,555
+0.00(+0.00%)
Apr 06, 2009
2.183
2.237
2.176
2.224
92,381
-0.05(-2.27%)
Apr 03, 2009
2.179
2.334
2.179
2.276
140,116
+0.02(+0.71%)
Apr 02, 2009
2.231
2.282
2.231
2.260
129,660
+0.06(+2.79%)
Apr 01, 2009
2.076
2.208
2.076
2.199
122,106
+0.04(+1.79%)
Mar 31, 2009
2.054
2.176
2.054
2.160
46,538
+0.09(+4.36%)
Mar 30, 2009
2.076
2.105
2.054
2.070
83,131
-0.12(-5.59%)
Mar 26, 2009
2.131
2.205
2.131
2.192
132,135
+0.06(+2.87%)
Mar 25, 2009
2.112
2.192
2.095
2.131
220,242
+0.02(+0.92%)
Mar 24, 2009
2.047
2.157
2.018
2.112
238,227
+0.02(+1.08%)
Mar 23, 2009
2.018
2.089
2.005
2.089
231,123
+0.17(+8.91%)
Mar 20, 2009
1.902
1.967
1.902
1.918
91,993
-0.06(-3.25%)
Mar 19, 2009
2.028
2.066
1.909
1.983
80,187
-0.05(-2.38%)
Mar 18, 2009
1.986
2.047
1.983
2.031
122,752
+0.02(+0.96%)
Mar 17, 2009
1.950
2.012
1.950
2.012
62,258
+0.03(+1.30%)
Mar 16, 2009
2.063
2.063
1.973
1.986
318,436
-0.06(-2.76%)
Mar 13, 2009
2.025
2.076
1.986
2.042
0
+0.05(+2.51%)
Mar 12, 2009
1.812
1.996
1.812
1.992
712,088
+0.15(+8.23%)
Mar 11, 2009
1.799
1.841
1.760
1.841
903,678
+0.02(+1.24%)
Mar 10, 2009
1.680
1.818
1.679
1.818
620,631
+0.14(+8.20%)
Mar 09, 2009
1.647
1.760
1.647
1.680
117,010
-0.01(-0.71%)
Mar 06, 2009
1.786
1.815
1.689
1.692
0
-0.18(-9.51%)
Mar 05, 2009
1.870
1.915
1.791
1.870
76,065
-0.13(-6.57%)
Mar 04, 2009
1.941
2.015
1.941
2.002
92,297
-0.06(-3.12%)
Mar 02, 2009
2.112
2.121
1.954
2.066
146,571
-0.17(-7.77%)
Feb 27, 2009
2.160
2.241
2.124
2.241
0
-0.07(-3.20%)
Feb 26, 2009
2.257
2.392
2.257
2.315
86,168
+0.03(+1.27%)
Feb 25, 2009
2.157
2.286
2.112
2.286
66,135
+0.09(+3.96%)
Feb 24, 2009
2.015
2.202
1.983
2.199
93,659
+0.10(+4.92%)
Feb 23, 2009
2.221
2.221
2.028
2.095
107,109
-0.07(-3.42%)
Feb 20, 2009
2.112
2.183
1.883
2.170
210,595
-0.08(-3.72%)
Feb 19, 2009
2.334
2.353
2.228
2.253
123,037
-0.10(-4.25%)
Feb 18, 2009
2.486
2.486
2.325
2.353
104,364
-0.19(-7.59%)
Feb 17, 2009
2.515
2.547
2.450
2.547
211,845
-0.04(-1.37%)
Feb 13, 2009
2.595
2.602
2.569
2.582
49,767
-0.01(-0.25%)
Feb 12, 2009
2.527
2.589
2.527
2.589
69,932
+0.01(+0.37%)
Feb 11, 2009
2.573
2.592
2.555
2.579
195,740
+0.01(+0.25%)
Feb 10, 2009
2.579
2.611
2.566
2.573
93,584
-0.05(-1.85%)
Feb 09, 2009
2.573
2.637
2.573
2.621
152,304
+0.01(+0.51%)
Feb 06, 2009
2.586
2.608
2.561
2.608
94,158
+0.06(+2.39%)
Feb 05, 2009
2.547
2.560
2.495
2.547
50,158
-0.04(-1.62%)
Feb 04, 2009
2.663
2.679
2.589
2.589
234,359
-0.08(-3.02%)
Feb 03, 2009
2.637
2.669
2.573
2.669
183,490
+0.01(+0.36%)
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
.