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
)
15.41
+0.17 (+1.13%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 15, 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 26, 2010
5.170
5.203
5.118
5.177
110,173
+0.02(+0.44%)
Feb 25, 2010
5.105
5.154
5.075
5.154
99,548
+0.05(+0.90%)
Feb 24, 2010
5.115
5.119
5.039
5.108
119,393
+0.03(+0.64%)
Feb 23, 2010
5.082
5.108
5.046
5.075
159,304
+0.03(+0.52%)
Feb 22, 2010
5.072
5.082
5.039
5.049
62,821
-0.03(-0.52%)
Feb 19, 2010
5.092
5.118
5.052
5.075
160,432
-0.07(-1.40%)
Feb 18, 2010
5.216
5.216
5.141
5.147
113,134
-0.05(-1.01%)
Feb 17, 2010
5.200
5.226
5.160
5.200
117,749
+0.02(+0.35%)
Feb 16, 2010
5.207
5.214
5.175
5.181
214,413
+0.00(+0.00%)
Feb 12, 2010
5.185
5.181
5.181
5.181
296,137
+0.02(+0.38%)
Feb 11, 2010
5.103
5.162
5.087
5.162
446,124
+0.09(+1.86%)
Feb 10, 2010
4.964
5.084
4.954
5.068
222,017
+0.11(+2.29%)
Feb 09, 2010
4.879
4.954
4.879
4.954
76,469
+0.09(+1.80%)
Feb 08, 2010
4.879
4.928
4.847
4.866
123,706
-0.03(-0.53%)
Feb 05, 2010
4.931
4.941
4.846
4.892
187,785
-0.06(-1.18%)
Feb 04, 2010
4.960
4.993
4.941
4.951
269,586
-0.04(-0.85%)
Feb 03, 2010
4.970
5.019
4.944
4.993
196,115
+0.05(+1.05%)
Feb 02, 2010
4.863
4.944
4.863
4.941
117,928
+0.07(+1.47%)
Feb 01, 2010
4.834
4.869
4.834
4.869
228,940
+0.04(+0.81%)
Jan 29, 2010
4.895
4.915
4.827
4.830
194,213
-0.01(-0.27%)
Jan 28, 2010
4.869
4.886
4.837
4.843
69,635
-0.02(-0.33%)
Jan 27, 2010
4.921
4.921
4.847
4.860
114,748
-0.04(-0.86%)
Jan 26, 2010
4.934
4.934
4.873
4.902
215,577
+0.01(+0.13%)
Jan 25, 2010
4.957
4.957
4.873
4.895
152,187
+0.01(+0.27%)
Jan 22, 2010
4.850
4.895
4.837
4.882
334,481
-0.00(-0.07%)
Jan 21, 2010
4.954
4.960
4.886
4.886
238,329
-0.05(-1.04%)
Jan 20, 2010
4.925
4.941
4.902
4.937
231,800
+0.01(+0.29%)
Jan 19, 2010
4.852
4.952
4.846
4.923
189,983
+0.09(+1.80%)
Jan 15, 2010
4.849
4.836
4.836
4.836
201,314
+0.00(+0.07%)
Jan 14, 2010
4.842
4.858
4.816
4.832
248,572
-0.01(-0.20%)
Jan 13, 2010
4.829
4.852
4.829
4.842
292,616
+0.01(+0.20%)
Jan 12, 2010
4.800
4.865
4.800
4.832
225,140
-0.02(-0.33%)
Jan 11, 2010
4.768
4.849
4.768
4.849
229,802
+0.08(+1.62%)
Jan 08, 2010
4.778
4.803
4.755
4.771
188,032
+0.01(+0.14%)
Jan 07, 2010
4.716
4.778
4.716
4.765
68,124
+0.02(+0.48%)
Jan 06, 2010
4.723
4.768
4.720
4.742
102,034
+0.01(+0.27%)
Jan 05, 2010
4.726
4.836
4.716
4.729
250,535
+0.01(+0.27%)
Jan 04, 2010
4.684
4.729
4.671
4.716
113,930
+0.04(+0.76%)
Dec 31, 2009
4.700
4.681
4.681
4.681
58,005
+0.00(+0.07%)
Dec 30, 2009
4.684
4.707
4.642
4.678
193,407
+0.02(+0.48%)
Dec 29, 2009
4.694
4.704
4.655
4.655
63,946
+0.01(+0.14%)
Dec 28, 2009
4.681
4.707
4.646
4.649
86,974
-0.02(-0.35%)
Dec 24, 2009
4.613
4.694
4.592
4.665
112,556
+0.05(+1.19%)
Dec 23, 2009
4.581
4.675
4.581
4.610
125,326
+0.01(+0.28%)
Dec 22, 2009
4.562
4.617
4.549
4.597
154,515
+0.08(+1.78%)
Dec 21, 2009
4.555
4.571
4.507
4.517
195,541
-0.02(-0.43%)
Dec 18, 2009
4.546
4.575
4.517
4.536
138,590
+0.02(+0.36%)
Dec 17, 2009
4.552
4.597
4.504
4.520
166,377
-0.01(-0.28%)
Dec 16, 2009
4.529
4.591
4.504
4.533
195,318
-0.01(-0.21%)
Dec 15, 2009
4.510
4.562
4.507
4.542
127,432
+0.06(+1.37%)
Dec 14, 2009
4.455
4.526
4.449
4.481
118,006
+0.06(+1.46%)
Dec 11, 2009
4.365
4.442
4.346
4.417
94,059
+0.09(+2.01%)
Dec 10, 2009
4.371
4.381
4.310
4.330
108,532
+0.00(+0.07%)
Dec 09, 2009
4.346
4.361
4.326
4.326
70,044
-0.01(-0.22%)
Dec 08, 2009
4.291
4.336
4.275
4.336
144,586
+0.05(+1.05%)
Dec 07, 2009
4.310
4.310
4.288
4.291
57,450
+0.01(+0.15%)
Dec 04, 2009
4.288
4.304
4.265
4.284
91,351
+0.00(+0.00%)
Dec 03, 2009
4.307
4.317
4.275
4.284
79,102
-0.02(-0.45%)
Dec 02, 2009
4.255
4.317
4.255
4.304
125,044
+0.03(+0.68%)
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
.