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 (%)
Nov 30, 2009
4.201
4.214
4.198
4.198
97,455
-0.02(-0.38%)
Nov 27, 2009
4.185
4.214
4.175
4.214
132,510
+0.01(+0.15%)
Nov 25, 2009
4.182
4.219
4.172
4.207
42,753
+0.01(+0.31%)
Nov 24, 2009
4.166
4.201
4.150
4.195
119,459
+0.06(+1.55%)
Nov 23, 2009
4.140
4.211
4.117
4.131
129,658
-0.00(-0.08%)
Nov 20, 2009
4.147
4.204
4.105
4.134
78,556
+0.01(+0.23%)
Nov 19, 2009
4.201
4.201
4.102
4.124
232,325
-0.04(-1.08%)
Nov 18, 2009
4.220
4.220
4.166
4.169
61,589
-0.03(-0.69%)
Nov 17, 2009
4.214
4.246
4.185
4.198
142,621
+0.02(+0.38%)
Nov 16, 2009
4.236
4.246
4.156
4.182
98,516
-0.03(-0.68%)
Nov 13, 2009
4.195
4.246
4.195
4.211
45,259
+0.04(+0.92%)
Nov 12, 2009
4.255
4.275
4.172
4.172
93,096
-0.01(-0.31%)
Nov 11, 2009
4.297
4.307
4.179
4.185
171,341
-0.06(-1.36%)
Nov 10, 2009
4.249
4.306
4.211
4.243
148,609
+0.03(+0.76%)
Nov 09, 2009
4.275
4.288
4.156
4.211
128,422
+0.02(+0.54%)
Nov 06, 2009
4.182
4.191
4.159
4.188
37,136
+0.00(+0.08%)
Nov 05, 2009
4.214
4.230
4.156
4.185
70,255
+0.02(+0.54%)
Nov 04, 2009
4.140
4.207
4.140
4.163
141,048
+0.03(+0.62%)
Nov 03, 2009
4.147
4.147
4.067
4.137
94,431
-0.01(-0.31%)
Nov 02, 2009
3.909
4.185
3.903
4.150
99,761
+0.08(+1.89%)
Oct 30, 2009
4.211
4.239
4.025
4.073
121,350
-0.13(-3.05%)
Oct 29, 2009
4.246
4.275
4.191
4.201
119,350
+0.04(+0.92%)
Oct 28, 2009
4.249
4.297
4.150
4.163
188,976
-0.11(-2.55%)
Oct 27, 2009
4.316
4.318
4.249
4.271
95,096
+0.01(+0.15%)
Oct 26, 2009
4.227
4.271
4.223
4.265
105,329
+0.05(+1.22%)
Oct 23, 2009
4.259
4.262
4.207
4.214
137,593
+0.00(+0.08%)
Oct 22, 2009
4.291
4.294
4.188
4.211
149,399
-0.06(-1.35%)
Oct 21, 2009
4.278
4.288
4.236
4.268
69,123
-0.02(-0.52%)
Oct 20, 2009
4.275
4.291
4.268
4.291
50,517
+0.03(+0.75%)
Oct 19, 2009
4.249
4.300
4.234
4.259
148,478
+0.03(+0.68%)
Oct 16, 2009
4.198
4.236
4.191
4.230
96,585
+0.04(+1.07%)
Oct 15, 2009
4.214
4.255
4.169
4.185
109,704
-0.05(-1.14%)
Oct 14, 2009
4.239
4.278
4.204
4.233
74,403
+0.02(+0.46%)
Oct 13, 2009
4.278
4.281
4.204
4.214
74,546
-0.04(-1.05%)
Oct 12, 2009
4.220
4.297
4.220
4.259
101,390
+0.02(+0.45%)
Oct 09, 2009
4.227
4.291
4.227
4.239
139,709
-0.02(-0.45%)
Oct 08, 2009
4.204
4.275
4.188
4.259
98,210
+0.07(+1.61%)
Oct 07, 2009
4.159
4.191
4.153
4.191
85,026
+0.05(+1.24%)
Oct 06, 2009
4.265
4.275
4.134
4.140
200,653
-0.02(-0.39%)
Oct 05, 2009
4.076
4.159
4.076
4.156
121,204
+0.05(+1.15%)
Oct 02, 2009
4.118
4.118
4.092
4.109
91,657
-0.02(-0.60%)
Oct 01, 2009
4.140
4.140
4.092
4.134
50,704
-0.00(-0.08%)
Sep 30, 2009
4.134
4.140
4.111
4.137
61,792
+0.02(+0.47%)
Sep 29, 2009
4.076
4.124
4.063
4.118
71,775
+0.04(+1.02%)
Sep 28, 2009
4.066
4.118
4.060
4.076
134,691
+0.02(+0.39%)
Sep 25, 2009
4.025
4.060
3.948
4.060
219,040
+0.03(+0.80%)
Sep 24, 2009
4.060
4.076
4.012
4.028
33,834
-0.00(-0.08%)
Sep 23, 2009
4.082
4.082
4.031
4.031
74,122
+0.00(+0.08%)
Sep 22, 2009
4.073
4.086
4.025
4.028
95,052
-0.02(-0.40%)
Sep 21, 2009
4.070
4.070
4.009
4.044
66,067
-0.06(-1.48%)
Sep 18, 2009
4.102
4.114
4.073
4.105
114,126
+0.04(+0.87%)
Sep 17, 2009
4.070
4.105
4.070
4.070
169,443
+0.01(+0.28%)
Sep 16, 2009
3.973
4.066
3.973
4.058
140,508
+0.10(+2.63%)
Sep 15, 2009
3.893
3.954
3.877
3.954
101,653
+0.08(+2.07%)
Sep 14, 2009
3.836
3.874
3.836
3.874
94,488
+0.03(+0.75%)
Sep 11, 2009
3.852
3.852
3.829
3.845
82,208
+0.03(+0.84%)
Sep 10, 2009
3.849
3.849
3.813
3.813
60,625
+0.02(+0.51%)
Sep 09, 2009
3.797
3.820
3.768
3.794
49,884
+0.01(+0.17%)
Sep 08, 2009
3.794
3.794
3.776
3.788
36,065
+0.02(+0.51%)
Sep 04, 2009
3.730
3.775
3.730
3.768
41,111
-0.01(-0.17%)
Sep 03, 2009
3.781
3.781
3.732
3.775
63,122
+0.04(+1.12%)
Sep 02, 2009
3.759
3.759
3.708
3.733
49,593
-0.00(-0.09%)
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
.