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 (%)
Nov 30, 2009
4.226
4.238
4.222
4.222
96,889
-0.02(-0.38%)
Nov 27, 2009
4.209
4.238
4.200
4.238
131,741
+0.01(+0.15%)
Nov 25, 2009
4.206
4.244
4.197
4.232
42,505
+0.01(+0.31%)
Nov 24, 2009
4.190
4.226
4.174
4.219
118,766
+0.06(+1.55%)
Nov 23, 2009
4.164
4.235
4.141
4.155
128,905
-0.00(-0.08%)
Nov 20, 2009
4.171
4.229
4.129
4.158
78,100
+0.01(+0.23%)
Nov 19, 2009
4.226
4.226
4.126
4.148
230,976
-0.05(-1.08%)
Nov 18, 2009
4.245
4.245
4.190
4.193
61,232
-0.03(-0.69%)
Nov 17, 2009
4.238
4.271
4.209
4.222
141,793
+0.02(+0.38%)
Nov 16, 2009
4.261
4.271
4.180
4.206
97,944
-0.03(-0.68%)
Nov 13, 2009
4.219
4.271
4.219
4.235
44,996
+0.04(+0.92%)
Nov 12, 2009
4.280
4.300
4.197
4.197
92,555
-0.01(-0.31%)
Nov 11, 2009
4.322
4.332
4.203
4.209
170,346
-0.06(-1.36%)
Nov 10, 2009
4.274
4.331
4.235
4.267
147,747
+0.03(+0.76%)
Nov 09, 2009
4.300
4.313
4.180
4.235
127,676
+0.02(+0.54%)
Nov 06, 2009
4.206
4.216
4.184
4.213
36,920
+0.00(+0.08%)
Nov 05, 2009
4.238
4.255
4.180
4.209
69,848
+0.02(+0.54%)
Nov 04, 2009
4.164
4.232
4.164
4.187
140,229
+0.03(+0.62%)
Nov 03, 2009
4.171
4.171
4.090
4.161
93,883
-0.01(-0.31%)
Nov 02, 2009
3.932
4.209
3.926
4.174
99,182
+0.08(+1.89%)
Oct 30, 2009
4.235
4.264
4.048
4.097
120,646
-0.13(-3.05%)
Oct 29, 2009
4.271
4.300
4.216
4.226
118,657
+0.04(+0.92%)
Oct 28, 2009
4.274
4.322
4.174
4.187
187,878
-0.11(-2.55%)
Oct 27, 2009
4.342
4.343
4.274
4.296
94,544
+0.01(+0.15%)
Oct 26, 2009
4.251
4.296
4.248
4.290
104,717
+0.05(+1.22%)
Oct 23, 2009
4.284
4.287
4.232
4.238
136,795
+0.00(+0.08%)
Oct 22, 2009
4.316
4.319
4.213
4.235
148,532
-0.06(-1.35%)
Oct 21, 2009
4.303
4.313
4.261
4.293
68,721
-0.02(-0.52%)
Oct 20, 2009
4.300
4.316
4.293
4.316
50,224
+0.03(+0.75%)
Oct 19, 2009
4.274
4.325
4.259
4.284
147,616
+0.03(+0.68%)
Oct 16, 2009
4.222
4.261
4.216
4.255
96,024
+0.05(+1.07%)
Oct 15, 2009
4.238
4.280
4.193
4.209
109,067
-0.05(-1.14%)
Oct 14, 2009
4.264
4.303
4.229
4.258
73,971
+0.02(+0.46%)
Oct 13, 2009
4.303
4.306
4.229
4.238
74,114
-0.05(-1.05%)
Oct 12, 2009
4.245
4.322
4.245
4.284
100,802
+0.02(+0.45%)
Oct 09, 2009
4.251
4.316
4.251
4.264
138,898
-0.02(-0.45%)
Oct 08, 2009
4.229
4.300
4.213
4.284
97,640
+0.07(+1.61%)
Oct 07, 2009
4.184
4.216
4.177
4.216
84,532
+0.05(+1.24%)
Oct 06, 2009
4.290
4.300
4.158
4.164
199,488
-0.02(-0.39%)
Oct 05, 2009
4.100
4.184
4.100
4.180
120,500
+0.05(+1.15%)
Oct 02, 2009
4.142
4.142
4.116
4.133
91,125
-0.03(-0.60%)
Oct 01, 2009
4.164
4.164
4.116
4.158
50,410
-0.00(-0.08%)
Sep 30, 2009
4.158
4.164
4.135
4.161
61,433
+0.02(+0.47%)
Sep 29, 2009
4.100
4.148
4.087
4.142
71,358
+0.04(+1.02%)
Sep 28, 2009
4.090
4.142
4.084
4.100
133,909
+0.02(+0.39%)
Sep 25, 2009
4.048
4.084
3.971
4.084
217,768
+0.03(+0.80%)
Sep 24, 2009
4.084
4.100
4.035
4.051
33,637
-0.00(-0.08%)
Sep 23, 2009
4.106
4.106
4.055
4.055
73,692
+0.00(+0.08%)
Sep 22, 2009
4.097
4.110
4.048
4.051
94,500
-0.02(-0.40%)
Sep 21, 2009
4.093
4.093
4.032
4.068
65,684
-0.06(-1.48%)
Sep 18, 2009
4.126
4.139
4.097
4.129
113,463
+0.04(+0.87%)
Sep 17, 2009
4.093
4.129
4.093
4.093
168,459
+0.01(+0.28%)
Sep 16, 2009
3.997
4.090
3.997
4.082
139,692
+0.10(+2.63%)
Sep 15, 2009
3.916
3.977
3.900
3.977
101,062
+0.08(+2.07%)
Sep 14, 2009
3.858
3.897
3.858
3.897
93,939
+0.03(+0.75%)
Sep 11, 2009
3.874
3.874
3.852
3.868
81,730
+0.03(+0.84%)
Sep 10, 2009
3.871
3.871
3.836
3.836
60,273
+0.02(+0.51%)
Sep 09, 2009
3.819
3.842
3.790
3.816
49,594
+0.01(+0.17%)
Sep 08, 2009
3.816
3.816
3.798
3.810
35,856
+0.02(+0.51%)
Sep 04, 2009
3.752
3.797
3.752
3.790
40,873
-0.01(-0.17%)
Sep 03, 2009
3.803
3.803
3.754
3.797
62,755
+0.04(+1.12%)
Sep 02, 2009
3.781
3.781
3.729
3.755
49,305
-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
.