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
-0.00 (-0.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2008
5.127
5.143
5.101
5.124
96,004
-0.02(-0.31%)
May 29, 2008
5.143
5.166
5.127
5.140
46,872
-0.03(-0.50%)
May 28, 2008
5.143
5.175
5.140
5.166
58,622
+0.00(+0.00%)
May 27, 2008
5.150
5.175
5.133
5.166
107,944
+0.02(+0.37%)
May 26, 2008
5.137
5.146
5.076
5.146
0
+0.00(+0.00%)
May 23, 2008
5.137
5.146
5.076
5.146
97,037
+0.03(+0.56%)
May 22, 2008
5.178
5.178
5.098
5.117
104,611
-0.05(-0.93%)
May 21, 2008
5.201
5.201
5.150
5.166
75,816
-0.02(-0.43%)
May 20, 2008
5.173
5.191
5.171
5.188
41,895
-0.05(-0.92%)
May 19, 2008
5.236
5.246
5.220
5.236
66,033
+0.01(+0.12%)
May 16, 2008
5.242
5.242
5.204
5.230
66,557
-0.01(-0.12%)
May 15, 2008
5.226
5.236
5.188
5.236
40,515
+0.01(+0.25%)
May 14, 2008
5.239
5.239
5.204
5.223
65,200
+0.01(+0.12%)
May 13, 2008
5.201
5.217
5.188
5.217
85,241
+0.03(+0.62%)
May 12, 2008
5.175
5.188
5.162
5.185
70,998
+0.02(+0.37%)
May 09, 2008
5.146
5.166
5.121
5.166
26,525
+0.02(+0.37%)
May 08, 2008
5.130
5.146
5.092
5.146
82,386
+0.02(+0.44%)
May 07, 2008
5.133
5.133
5.085
5.124
98,535
+0.00(+0.00%)
May 06, 2008
5.124
5.124
5.085
5.124
55,644
+0.01(+0.19%)
May 05, 2008
5.133
5.137
5.105
5.114
97,558
-0.02(-0.37%)
May 02, 2008
5.124
5.140
5.095
5.133
125,392
+0.05(+0.95%)
May 01, 2008
5.101
5.156
5.085
5.085
197,851
-0.02(-0.44%)
Apr 30, 2008
5.063
5.108
5.053
5.108
81,281
+0.04(+0.89%)
Apr 29, 2008
5.073
5.073
5.002
5.063
46,972
+0.00(+0.00%)
Apr 28, 2008
5.143
5.143
5.028
5.063
108,864
-0.06(-1.25%)
Apr 25, 2008
5.095
5.133
5.095
5.127
38,883
+0.04(+0.88%)
Apr 24, 2008
5.082
5.107
5.053
5.082
41,817
-0.00(-0.06%)
Apr 23, 2008
5.015
5.105
5.015
5.085
91,123
+0.04(+0.76%)
Apr 22, 2008
5.015
5.047
4.989
5.047
96,684
-0.01(-0.19%)
Apr 21, 2008
4.992
5.066
4.992
5.057
58,840
-0.03(-0.63%)
Apr 18, 2008
5.037
5.108
5.037
5.089
85,665
+0.05(+1.08%)
Apr 17, 2008
5.031
5.050
5.025
5.034
45,874
-0.04(-0.82%)
Apr 16, 2008
5.069
5.121
5.053
5.076
53,504
-0.01(-0.25%)
Apr 15, 2008
5.031
5.089
5.031
5.089
42,431
+0.00(+0.06%)
Apr 14, 2008
5.012
5.085
5.012
5.085
39,161
+0.02(+0.38%)
Apr 11, 2008
5.005
5.066
4.949
5.066
93,308
+0.01(+0.25%)
Apr 10, 2008
5.105
5.105
5.002
5.053
67,718
-0.02(-0.32%)
Apr 09, 2008
5.101
5.101
5.031
5.069
92,372
-0.02(-0.38%)
Apr 08, 2008
5.031
5.089
5.018
5.089
60,853
+0.03(+0.57%)
Apr 07, 2008
5.037
5.073
5.034
5.060
172,573
+0.03(+0.57%)
Apr 04, 2008
4.989
5.031
4.954
5.031
85,506
+0.01(+0.19%)
Apr 03, 2008
4.954
5.028
4.871
5.021
128,572
+0.01(+0.19%)
Apr 02, 2008
5.015
5.050
4.986
5.012
84,882
-0.05(-0.95%)
Apr 01, 2008
5.053
5.085
5.021
5.060
152,289
+0.03(+0.64%)
Mar 31, 2008
5.015
5.028
4.957
5.028
109,535
+0.03(+0.58%)
Mar 28, 2008
5.050
5.050
4.925
4.999
61,789
-0.03(-0.64%)
Mar 27, 2008
5.079
5.087
4.986
5.031
133,253
-0.05(-0.95%)
Mar 26, 2008
5.079
5.079
5.047
5.079
60,843
-0.01(-0.19%)
Mar 25, 2008
5.095
5.105
5.028
5.089
85,194
+0.03(+0.51%)
Mar 24, 2008
5.057
5.133
5.050
5.063
107,039
+0.00(+0.06%)
Mar 21, 2008
5.015
5.060
4.999
5.060
104,854
+0.00(+0.00%)
Mar 20, 2008
5.015
5.060
4.999
5.060
104,854
+0.05(+1.09%)
Mar 19, 2008
5.021
5.101
5.005
5.005
53,675
-0.10(-2.01%)
Mar 18, 2008
5.031
5.114
5.031
5.108
140,118
+0.09(+1.85%)
Mar 17, 2008
5.175
5.175
4.967
5.015
144,175
-0.24(-4.51%)
Mar 14, 2008
5.300
5.316
5.194
5.252
46,810
-0.03(-0.55%)
Mar 13, 2008
5.329
5.329
5.194
5.281
73,336
-0.05(-0.90%)
Mar 12, 2008
5.396
5.422
5.278
5.329
48,370
-0.04(-0.83%)
Mar 11, 2008
5.480
5.480
5.335
5.374
129,508
-0.01(-0.18%)
Mar 10, 2008
5.550
5.550
5.310
5.383
101,422
-0.15(-2.78%)
Mar 07, 2008
5.547
5.560
5.480
5.537
88,939
-0.02(-0.40%)
Mar 06, 2008
5.595
5.598
5.515
5.560
65,534
-0.03(-0.46%)
Mar 05, 2008
5.601
5.608
5.563
5.585
54,299
+0.00(+0.06%)
Mar 04, 2008
5.438
5.595
5.438
5.582
77,080
-0.02(-0.34%)
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
.