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
)
14.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2008
4.267
4.306
4.219
4.267
121,992
-0.00(-0.08%)
Jul 30, 2008
4.209
4.271
4.209
4.271
71,545
+0.06(+1.45%)
Jul 29, 2008
4.209
4.238
4.197
4.209
91,283
-0.01(-0.31%)
Jul 28, 2008
4.271
4.271
4.177
4.222
38,704
-0.03(-0.76%)
Jul 25, 2008
4.164
4.255
4.164
4.255
66,872
+0.07(+1.69%)
Jul 24, 2008
4.197
4.229
4.177
4.184
139,599
-0.04(-0.99%)
Jul 23, 2008
4.251
4.261
4.222
4.226
146,074
-0.01(-0.30%)
Jul 22, 2008
4.213
4.264
4.145
4.238
193,910
-0.06(-1.50%)
Jul 21, 2008
4.351
4.358
4.255
4.303
130,571
-0.05(-1.11%)
Jul 18, 2008
4.290
4.354
4.287
4.351
30,470
+0.06(+1.43%)
Jul 17, 2008
4.248
4.338
4.248
4.290
129,634
+0.05(+1.06%)
Jul 16, 2008
4.126
4.258
4.091
4.245
73,087
+0.10(+2.33%)
Jul 15, 2008
4.193
4.206
3.968
4.148
192,349
-0.11(-2.50%)
Jul 14, 2008
4.480
4.480
4.229
4.255
182,148
-0.23(-5.04%)
Jul 11, 2008
4.529
4.529
4.416
4.480
84,861
-0.13(-2.80%)
Jul 10, 2008
4.545
4.609
4.516
4.609
77,998
+0.01(+0.28%)
Jul 09, 2008
4.567
4.603
4.545
4.596
71,554
+0.00(+0.00%)
Jul 08, 2008
4.599
4.635
4.525
4.596
112,086
+0.02(+0.49%)
Jul 07, 2008
4.558
4.590
4.483
4.574
142,649
+0.01(+0.28%)
Jul 04, 2008
4.577
4.577
4.490
4.561
61,588
+0.00(+0.00%)
Jul 03, 2008
4.577
4.577
4.490
4.561
61,588
-0.03(-0.70%)
Jul 02, 2008
4.674
4.674
4.551
4.593
118,778
-0.09(-1.86%)
Jul 01, 2008
4.809
4.809
4.657
4.680
123,969
-0.15(-3.07%)
Jun 30, 2008
4.767
4.828
4.667
4.828
118,521
+0.06(+1.22%)
Jun 27, 2008
4.744
4.770
4.722
4.770
53,748
-0.02(-0.47%)
Jun 26, 2008
4.764
4.793
4.741
4.793
74,926
-0.03(-0.54%)
Jun 25, 2008
4.764
4.822
4.764
4.819
47,484
+0.03(+0.67%)
Jun 24, 2008
4.786
4.796
4.744
4.786
65,526
-0.02(-0.34%)
Jun 23, 2008
4.822
4.844
4.757
4.802
82,314
-0.02(-0.40%)
Jun 20, 2008
4.848
4.864
4.796
4.822
59,879
-0.04(-0.86%)
Jun 19, 2008
4.877
4.899
4.851
4.864
53,053
-0.09(-1.89%)
Jun 18, 2008
4.909
4.957
4.909
4.957
31,956
+0.01(+0.20%)
Jun 17, 2008
4.983
4.983
4.938
4.948
40,798
-0.02(-0.32%)
Jun 16, 2008
4.996
4.996
4.938
4.964
60,155
-0.05(-1.03%)
Jun 13, 2008
4.983
5.028
4.983
5.015
104,820
+0.02(+0.45%)
Jun 12, 2008
4.986
5.012
4.983
4.993
50,795
-0.00(-0.06%)
Jun 11, 2008
5.028
5.041
4.983
4.996
79,788
-0.07(-1.34%)
Jun 10, 2008
5.035
5.064
5.018
5.064
53,134
+0.01(+0.19%)
Jun 09, 2008
5.080
5.096
5.015
5.054
93,678
-0.03(-0.51%)
Jun 06, 2008
5.070
5.102
5.067
5.080
102,334
-0.02(-0.38%)
Jun 05, 2008
5.105
5.105
5.080
5.099
53,643
-0.02(-0.32%)
Jun 04, 2008
5.125
5.138
5.112
5.115
48,967
-0.01(-0.19%)
Jun 03, 2008
5.105
5.131
5.102
5.125
38,425
+0.01(+0.13%)
Jun 02, 2008
5.154
5.154
5.099
5.118
56,525
-0.04(-0.69%)
May 30, 2008
5.157
5.174
5.131
5.154
95,447
-0.02(-0.31%)
May 29, 2008
5.173
5.196
5.157
5.170
46,600
-0.03(-0.50%)
May 28, 2008
5.173
5.205
5.170
5.196
58,281
+0.00(+0.00%)
May 27, 2008
5.180
5.205
5.163
5.196
107,317
+0.02(+0.37%)
May 26, 2008
5.167
5.176
5.105
5.176
0
+0.00(+0.00%)
May 23, 2008
5.167
5.176
5.105
5.176
96,474
+0.03(+0.56%)
May 22, 2008
5.209
5.209
5.128
5.147
104,004
-0.05(-0.93%)
May 21, 2008
5.231
5.231
5.180
5.196
75,376
-0.02(-0.43%)
May 20, 2008
5.203
5.221
5.202
5.218
41,651
-0.05(-0.92%)
May 19, 2008
5.267
5.276
5.250
5.267
65,650
+0.01(+0.12%)
May 16, 2008
5.273
5.273
5.234
5.260
66,171
-0.01(-0.12%)
May 15, 2008
5.257
5.267
5.218
5.267
40,280
+0.01(+0.25%)
May 14, 2008
5.270
5.270
5.234
5.254
64,821
+0.01(+0.12%)
May 13, 2008
5.231
5.247
5.218
5.247
84,746
+0.03(+0.62%)
May 12, 2008
5.205
5.218
5.192
5.215
70,586
+0.02(+0.37%)
May 09, 2008
5.176
5.196
5.151
5.196
26,371
+0.02(+0.37%)
May 08, 2008
5.160
5.176
5.122
5.176
81,907
+0.02(+0.44%)
May 07, 2008
5.163
5.163
5.115
5.154
97,963
+0.00(+0.00%)
May 06, 2008
5.154
5.154
5.115
5.154
55,321
+0.01(+0.19%)
May 05, 2008
5.163
5.167
5.134
5.144
96,992
-0.02(-0.37%)
May 02, 2008
5.154
5.170
5.125
5.163
124,664
+0.05(+0.95%)
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
.