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
)
15.50
+0.02 (+0.13%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 4, 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 (%)
Mar 31, 2010
5.274
5.274
5.219
5.241
56,846
-0.02(-0.44%)
Mar 30, 2010
5.284
5.323
5.235
5.264
221,002
-0.04(-0.68%)
Mar 29, 2010
5.300
5.320
5.268
5.300
83,022
+0.03(+0.62%)
Mar 26, 2010
5.274
5.277
5.248
5.268
186,263
+0.01(+0.25%)
Mar 25, 2010
5.363
5.385
5.215
5.254
606,493
-0.09(-1.66%)
Mar 24, 2010
5.372
5.389
5.340
5.343
269,121
-0.02(-0.43%)
Mar 23, 2010
5.363
5.372
5.317
5.366
128,095
+0.07(+1.36%)
Mar 22, 2010
5.195
5.294
5.192
5.294
229,946
-0.03(-0.48%)
Mar 19, 2010
5.315
5.354
5.289
5.320
136,213
-0.02(-0.40%)
Mar 18, 2010
5.367
5.445
5.341
5.341
179,689
-0.06(-1.08%)
Mar 17, 2010
5.285
5.471
5.285
5.399
326,350
+0.12(+2.22%)
Mar 16, 2010
5.253
5.282
5.207
5.282
141,338
+0.05(+0.99%)
Mar 15, 2010
5.201
5.230
5.201
5.230
75,723
+0.02(+0.37%)
Mar 12, 2010
5.214
5.227
5.139
5.211
162,349
+0.04(+0.75%)
Mar 11, 2010
5.168
5.191
5.159
5.172
64,412
+0.01(+0.19%)
Mar 10, 2010
5.194
5.194
5.139
5.162
170,260
-0.03(-0.63%)
Mar 09, 2010
5.165
5.194
5.133
5.194
205,868
+0.05(+0.88%)
Mar 08, 2010
5.188
5.198
5.142
5.149
104,168
-0.02(-0.38%)
Mar 05, 2010
5.178
5.178
5.139
5.168
171,345
+0.03(+0.51%)
Mar 04, 2010
5.224
5.224
5.126
5.142
114,566
-0.03(-0.57%)
Mar 03, 2010
5.220
5.237
5.172
5.172
109,281
-0.06(-1.12%)
Mar 02, 2010
5.334
5.334
5.204
5.230
183,680
-0.05(-0.99%)
Mar 01, 2010
5.129
5.289
5.127
5.282
187,805
+0.14(+2.65%)
Feb 26, 2010
5.139
5.172
5.087
5.146
110,840
+0.02(+0.44%)
Feb 25, 2010
5.074
5.123
5.045
5.123
100,150
+0.05(+0.90%)
Feb 24, 2010
5.084
5.088
5.009
5.077
120,115
+0.03(+0.64%)
Feb 23, 2010
5.051
5.077
5.016
5.045
160,268
+0.03(+0.52%)
Feb 22, 2010
5.042
5.051
5.009
5.019
63,201
-0.03(-0.52%)
Feb 19, 2010
5.061
5.087
5.022
5.045
161,402
-0.07(-1.40%)
Feb 18, 2010
5.185
5.185
5.110
5.116
113,819
-0.05(-1.01%)
Feb 17, 2010
5.168
5.194
5.129
5.168
118,461
+0.02(+0.35%)
Feb 16, 2010
5.176
5.182
5.144
5.150
215,710
+0.00(+0.00%)
Feb 12, 2010
5.153
5.150
5.150
5.150
297,929
+0.02(+0.38%)
Feb 11, 2010
5.073
5.131
5.057
5.131
448,823
+0.09(+1.86%)
Feb 10, 2010
4.934
5.053
4.924
5.037
223,360
+0.11(+2.30%)
Feb 09, 2010
4.850
4.924
4.850
4.924
76,931
+0.09(+1.80%)
Feb 08, 2010
4.850
4.898
4.818
4.837
124,455
-0.03(-0.53%)
Feb 05, 2010
4.902
4.911
4.817
4.863
188,921
-0.06(-1.18%)
Feb 04, 2010
4.931
4.963
4.911
4.921
271,217
-0.04(-0.85%)
Feb 03, 2010
4.940
4.989
4.914
4.963
197,302
+0.05(+1.05%)
Feb 02, 2010
4.834
4.914
4.834
4.911
118,642
+0.07(+1.47%)
Feb 01, 2010
4.805
4.840
4.805
4.840
230,325
+0.04(+0.81%)
Jan 29, 2010
4.866
4.885
4.798
4.801
195,388
-0.01(-0.27%)
Jan 28, 2010
4.840
4.856
4.808
4.814
70,056
-0.02(-0.33%)
Jan 27, 2010
4.892
4.892
4.818
4.831
115,442
-0.04(-0.86%)
Jan 26, 2010
4.905
4.905
4.843
4.872
216,881
+0.01(+0.13%)
Jan 25, 2010
4.927
4.927
4.843
4.866
153,108
+0.01(+0.27%)
Jan 22, 2010
4.821
4.866
4.808
4.853
336,505
-0.00(-0.07%)
Jan 21, 2010
4.924
4.931
4.856
4.856
239,770
-0.05(-1.04%)
Jan 20, 2010
4.895
4.911
4.872
4.907
233,202
+0.01(+0.29%)
Jan 19, 2010
4.823
4.922
4.817
4.893
191,132
+0.09(+1.80%)
Jan 15, 2010
4.819
4.807
4.807
4.807
202,532
+0.00(+0.07%)
Jan 14, 2010
4.813
4.829
4.787
4.803
250,075
-0.01(-0.20%)
Jan 13, 2010
4.800
4.823
4.800
4.813
294,386
+0.01(+0.20%)
Jan 12, 2010
4.771
4.835
4.771
4.803
226,502
-0.02(-0.33%)
Jan 11, 2010
4.739
4.819
4.739
4.819
231,192
+0.08(+1.62%)
Jan 08, 2010
4.749
4.774
4.727
4.743
189,169
+0.01(+0.14%)
Jan 07, 2010
4.688
4.749
4.688
4.736
68,536
+0.02(+0.48%)
Jan 06, 2010
4.694
4.739
4.691
4.714
102,651
+0.01(+0.27%)
Jan 05, 2010
4.698
4.807
4.688
4.701
252,051
+0.01(+0.27%)
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
.