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
)
15.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 29, 2008
5.601
5.608
5.515
5.608
148,232
+0.01(+0.11%)
Feb 28, 2008
5.633
5.633
5.540
5.601
120,770
-0.02(-0.40%)
Feb 27, 2008
5.633
5.640
5.605
5.624
61,165
-0.02(-0.28%)
Feb 26, 2008
5.617
5.640
5.579
5.640
100,485
+0.05(+0.92%)
Feb 25, 2008
5.589
5.605
5.550
5.589
130,756
+0.01(+0.23%)
Feb 22, 2008
5.582
5.582
5.438
5.576
107,039
+0.01(+0.11%)
Feb 21, 2008
5.630
5.630
5.448
5.569
95,492
+0.01(+0.17%)
Feb 20, 2008
5.585
5.617
5.454
5.560
132,941
-0.13(-2.25%)
Feb 19, 2008
5.704
5.704
5.531
5.688
141,678
+0.08(+1.43%)
Feb 18, 2008
5.464
5.608
5.185
5.608
0
+0.00(+0.00%)
Feb 15, 2008
5.464
5.608
5.185
5.608
270,915
+0.01(+0.11%)
Feb 14, 2008
5.694
5.704
5.476
5.601
233,383
-0.13(-2.29%)
Feb 13, 2008
5.845
5.845
5.653
5.733
158,218
-0.10(-1.70%)
Feb 12, 2008
5.816
5.832
5.797
5.832
57,108
+0.03(+0.55%)
Feb 11, 2008
5.771
5.800
5.739
5.800
69,591
+0.02(+0.33%)
Feb 08, 2008
5.739
5.781
5.723
5.781
69,903
+0.02(+0.39%)
Feb 07, 2008
5.720
5.758
5.624
5.758
111,720
+0.01(+0.22%)
Feb 06, 2008
5.736
5.746
5.717
5.746
93,620
+0.01(+0.11%)
Feb 05, 2008
5.752
5.752
5.704
5.739
82,386
-0.03(-0.50%)
Feb 04, 2008
5.768
5.790
5.742
5.768
88,315
-0.00(-0.06%)
Feb 01, 2008
5.765
5.787
5.752
5.771
92,372
+0.01(+0.22%)
Jan 31, 2008
5.704
5.758
5.656
5.758
112,656
+0.04(+0.73%)
Jan 30, 2008
5.736
5.746
5.665
5.717
214,390
-0.00(-0.06%)
Jan 29, 2008
5.778
5.819
5.704
5.720
56,796
-0.00(-0.06%)
Jan 28, 2008
5.733
5.739
5.707
5.723
126,387
-0.01(-0.17%)
Jan 25, 2008
5.685
5.736
5.667
5.733
112,032
+0.09(+1.53%)
Jan 24, 2008
5.576
5.662
5.576
5.646
78,329
+0.07(+1.26%)
Jan 23, 2008
5.486
5.576
5.470
5.576
164,147
+0.03(+0.46%)
Jan 22, 2008
5.432
5.550
5.226
5.550
159,466
-0.04(-0.75%)
Jan 21, 2008
5.640
5.649
5.518
5.592
0
+0.00(+0.00%)
Jan 18, 2008
5.640
5.649
5.518
5.592
97,053
-0.07(-1.30%)
Jan 17, 2008
5.640
5.669
5.595
5.665
112,968
-0.02(-0.28%)
Jan 16, 2008
5.630
5.688
5.630
5.681
102,982
+0.01(+0.23%)
Jan 15, 2008
5.608
5.669
5.608
5.669
84,882
-0.00(-0.06%)
Jan 14, 2008
5.662
5.675
5.640
5.672
119,366
+0.02(+0.28%)
Jan 11, 2008
5.617
5.656
5.512
5.656
210,646
+0.05(+0.86%)
Jan 10, 2008
5.572
5.608
5.531
5.608
136,997
+0.01(+0.23%)
Jan 09, 2008
5.505
5.595
5.502
5.595
60,229
+0.05(+0.98%)
Jan 08, 2008
5.499
5.544
5.499
5.540
166,020
+0.03(+0.58%)
Jan 07, 2008
5.489
5.518
5.480
5.508
180,687
+0.01(+0.23%)
Jan 04, 2008
5.448
5.496
5.441
5.496
159,700
-0.02(-0.29%)
Jan 03, 2008
5.444
5.512
5.444
5.512
270,251
+0.09(+1.71%)
Jan 02, 2008
5.409
5.448
5.393
5.419
358,878
+0.01(+0.18%)
Jan 01, 2008
5.303
5.409
5.287
5.409
0
+0.00(+0.00%)
Dec 31, 2007
5.303
5.409
5.287
5.409
244,165
+0.06(+1.08%)
Dec 28, 2007
5.342
5.364
5.255
5.351
328,376
+0.01(+0.24%)
Dec 27, 2007
5.355
5.364
5.329
5.339
235,923
-0.03(-0.48%)
Dec 26, 2007
5.310
5.383
5.310
5.364
93,932
+0.01(+0.24%)
Dec 24, 2007
5.291
5.367
5.291
5.351
68,030
+0.05(+0.97%)
Dec 21, 2007
5.268
5.319
5.268
5.300
203,780
+0.04(+0.79%)
Dec 20, 2007
5.278
5.281
5.239
5.258
117,337
+0.01(+0.18%)
Dec 19, 2007
5.236
5.258
5.223
5.249
148,856
-0.00(-0.06%)
Dec 18, 2007
5.303
5.329
5.230
5.252
262,449
-0.00(-0.06%)
Dec 17, 2007
5.351
5.367
5.246
5.255
121,394
-0.11(-1.97%)
Dec 14, 2007
5.371
5.390
5.329
5.361
155,409
-0.04(-0.71%)
Dec 13, 2007
5.406
5.428
5.307
5.399
190,361
-0.02(-0.30%)
Dec 12, 2007
5.464
5.464
5.367
5.415
155,097
-0.02(-0.30%)
Dec 11, 2007
5.422
5.444
5.356
5.432
384,468
+0.03(+0.47%)
Dec 10, 2007
5.451
5.470
5.380
5.406
171,013
-0.05(-0.88%)
Dec 07, 2007
5.467
5.476
5.438
5.454
228,745
-0.01(-0.12%)
Dec 06, 2007
5.415
5.473
5.415
5.460
172,261
+0.01(+0.24%)
Dec 05, 2007
5.419
5.460
5.399
5.448
122,954
+0.05(+0.89%)
Dec 04, 2007
5.300
5.438
5.300
5.399
137,625
-0.02(-0.30%)
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
.