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
)
15.16
+0.18 (+1.20%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 3, 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
5.305
5.305
5.249
5.272
56,516
-0.02(-0.44%)
Mar 30, 2010
5.315
5.354
5.265
5.295
219,719
-0.04(-0.68%)
Mar 29, 2010
5.331
5.351
5.298
5.331
82,540
+0.03(+0.62%)
Mar 26, 2010
5.305
5.308
5.279
5.298
185,181
+0.01(+0.25%)
Mar 25, 2010
5.394
5.417
5.246
5.285
602,972
-0.09(-1.66%)
Mar 24, 2010
5.404
5.420
5.371
5.374
267,558
-0.02(-0.43%)
Mar 23, 2010
5.394
5.404
5.348
5.397
127,351
+0.07(+1.36%)
Mar 22, 2010
5.226
5.325
5.223
5.325
228,611
-0.03(-0.48%)
Mar 19, 2010
5.346
5.385
5.320
5.351
135,422
-0.02(-0.40%)
Mar 18, 2010
5.398
5.477
5.372
5.372
178,646
-0.06(-1.08%)
Mar 17, 2010
5.316
5.503
5.316
5.431
324,455
+0.12(+2.22%)
Mar 16, 2010
5.284
5.313
5.238
5.313
140,518
+0.05(+1.00%)
Mar 15, 2010
5.232
5.261
5.232
5.261
75,284
+0.02(+0.37%)
Mar 12, 2010
5.244
5.257
5.169
5.241
161,406
+0.04(+0.75%)
Mar 11, 2010
5.199
5.221
5.189
5.202
64,038
+0.01(+0.19%)
Mar 10, 2010
5.225
5.225
5.169
5.192
169,271
-0.03(-0.63%)
Mar 09, 2010
5.195
5.225
5.163
5.225
204,673
+0.05(+0.88%)
Mar 08, 2010
5.218
5.228
5.172
5.179
103,563
-0.02(-0.38%)
Mar 05, 2010
5.208
5.208
5.169
5.199
170,350
+0.03(+0.51%)
Mar 04, 2010
5.254
5.254
5.156
5.172
113,901
-0.03(-0.57%)
Mar 03, 2010
5.251
5.267
5.202
5.202
108,646
-0.06(-1.12%)
Mar 02, 2010
5.365
5.365
5.235
5.261
182,613
-0.05(-0.99%)
Mar 01, 2010
5.159
5.320
5.157
5.313
186,715
+0.14(+2.65%)
Feb 26, 2010
5.169
5.202
5.117
5.176
110,196
+0.02(+0.44%)
Feb 25, 2010
5.104
5.153
5.074
5.153
99,568
+0.05(+0.90%)
Feb 24, 2010
5.114
5.118
5.038
5.107
119,418
+0.03(+0.64%)
Feb 23, 2010
5.081
5.107
5.045
5.074
159,337
+0.03(+0.52%)
Feb 22, 2010
5.071
5.081
5.038
5.048
62,834
-0.03(-0.52%)
Feb 19, 2010
5.091
5.117
5.051
5.074
160,465
-0.07(-1.40%)
Feb 18, 2010
5.215
5.215
5.140
5.146
113,158
-0.05(-1.01%)
Feb 17, 2010
5.199
5.225
5.159
5.199
117,773
+0.02(+0.35%)
Feb 16, 2010
5.206
5.213
5.174
5.180
214,458
+0.00(+0.00%)
Feb 12, 2010
5.184
5.180
5.180
5.180
296,199
+0.02(+0.38%)
Feb 11, 2010
5.102
5.161
5.086
5.161
446,217
+0.09(+1.86%)
Feb 10, 2010
4.963
5.083
4.953
5.067
222,063
+0.11(+2.30%)
Feb 09, 2010
4.878
4.953
4.878
4.953
76,485
+0.09(+1.80%)
Feb 08, 2010
4.878
4.927
4.846
4.865
123,732
-0.03(-0.53%)
Feb 05, 2010
4.930
4.940
4.845
4.891
187,824
-0.06(-1.18%)
Feb 04, 2010
4.959
4.992
4.940
4.950
269,643
-0.04(-0.85%)
Feb 03, 2010
4.969
5.018
4.943
4.992
196,156
+0.05(+1.05%)
Feb 02, 2010
4.862
4.943
4.862
4.940
117,953
+0.07(+1.47%)
Feb 01, 2010
4.833
4.868
4.833
4.868
228,987
+0.04(+0.81%)
Jan 29, 2010
4.894
4.914
4.826
4.830
194,253
-0.01(-0.27%)
Jan 28, 2010
4.868
4.885
4.836
4.842
69,649
-0.02(-0.33%)
Jan 27, 2010
4.920
4.920
4.846
4.859
114,772
-0.04(-0.86%)
Jan 26, 2010
4.933
4.933
4.872
4.901
215,622
+0.01(+0.13%)
Jan 25, 2010
4.956
4.956
4.872
4.894
152,219
+0.01(+0.27%)
Jan 22, 2010
4.849
4.894
4.836
4.881
334,551
-0.00(-0.07%)
Jan 21, 2010
4.953
4.959
4.885
4.885
238,378
-0.05(-1.04%)
Jan 20, 2010
4.924
4.940
4.901
4.936
231,848
+0.01(+0.29%)
Jan 19, 2010
4.851
4.951
4.845
4.922
190,022
+0.09(+1.80%)
Jan 15, 2010
4.848
4.835
4.835
4.835
201,356
+0.00(+0.07%)
Jan 14, 2010
4.841
4.857
4.815
4.831
248,623
-0.01(-0.20%)
Jan 13, 2010
4.828
4.851
4.828
4.841
292,677
+0.01(+0.20%)
Jan 12, 2010
4.799
4.864
4.799
4.831
225,187
-0.02(-0.33%)
Jan 11, 2010
4.767
4.848
4.767
4.848
229,850
+0.08(+1.62%)
Jan 08, 2010
4.777
4.802
4.754
4.770
188,071
+0.01(+0.14%)
Jan 07, 2010
4.715
4.777
4.715
4.764
68,138
+0.02(+0.48%)
Jan 06, 2010
4.722
4.767
4.719
4.741
102,055
+0.01(+0.27%)
Jan 05, 2010
4.725
4.835
4.715
4.728
250,587
+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
.