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
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2010
5.921
5.984
5.873
5.921
59,495
+0.00(+0.06%)
Jul 29, 2010
5.948
5.954
5.890
5.918
49,943
-0.03(-0.54%)
Jul 28, 2010
5.904
5.975
5.893
5.949
111,990
+0.01(+0.25%)
Jul 27, 2010
5.897
5.934
5.887
5.934
72,906
+0.03(+0.58%)
Jul 26, 2010
5.812
5.914
5.812
5.901
100,238
+0.06(+1.11%)
Jul 23, 2010
5.789
5.856
5.789
5.836
124,279
+0.05(+0.82%)
Jul 22, 2010
5.789
5.799
5.765
5.789
193,589
+0.01(+0.24%)
Jul 21, 2010
5.690
5.775
5.690
5.775
131,112
+0.10(+1.77%)
Jul 20, 2010
5.547
5.695
5.547
5.675
81,384
+0.09(+1.57%)
Jul 19, 2010
5.533
5.594
5.530
5.587
45,990
+0.06(+1.04%)
Jul 16, 2010
5.530
5.587
5.527
5.530
68,908
-0.05(-0.97%)
Jul 15, 2010
5.614
5.628
5.557
5.584
98,676
-0.04(-0.72%)
Jul 14, 2010
5.641
5.644
5.557
5.624
115,810
-0.05(-0.89%)
Jul 13, 2010
5.628
5.688
5.628
5.675
60,350
+0.05(+0.84%)
Jul 12, 2010
5.692
5.692
5.615
5.628
84,387
-0.06(-1.07%)
Jul 09, 2010
5.688
5.692
5.621
5.688
104,335
+0.06(+1.14%)
Jul 08, 2010
5.631
5.658
5.571
5.624
74,208
-0.01(-0.12%)
Jul 07, 2010
5.543
5.631
5.510
5.631
85,927
+0.12(+2.14%)
Jul 06, 2010
5.483
5.550
5.459
5.513
85,443
+0.04(+0.79%)
Jul 02, 2010
5.470
5.527
5.452
5.470
56,127
-0.03(-0.49%)
Jul 01, 2010
5.587
5.624
5.476
5.497
108,465
-0.11(-1.98%)
Jun 30, 2010
5.614
5.671
5.577
5.607
58,427
+0.00(+0.06%)
Jun 29, 2010
5.688
5.688
5.577
5.604
144,461
-0.02(-0.36%)
Jun 25, 2010
5.624
5.628
5.513
5.624
204,990
+0.07(+1.34%)
Jun 24, 2010
5.628
5.628
5.537
5.550
124,983
-0.05(-0.90%)
Jun 23, 2010
5.560
5.641
5.516
5.601
128,199
+0.01(+0.12%)
Jun 22, 2010
5.611
5.634
5.530
5.594
164,320
-0.02(-0.38%)
Jun 21, 2010
5.671
5.671
5.604
5.615
72,754
-0.03(-0.61%)
Jun 18, 2010
5.649
5.719
5.619
5.649
117,322
-0.07(-1.17%)
Jun 17, 2010
5.673
5.733
5.653
5.716
231,341
+0.03(+0.53%)
Jun 16, 2010
5.639
5.696
5.606
5.686
463,383
+0.04(+0.71%)
Jun 15, 2010
5.670
5.670
5.626
5.646
230,953
-0.01(-0.18%)
Jun 14, 2010
5.566
5.656
5.522
5.656
503,585
+0.09(+1.68%)
Jun 11, 2010
5.536
5.603
5.536
5.563
73,099
+0.03(+0.54%)
Jun 10, 2010
5.519
5.536
5.492
5.532
82,702
+0.04(+0.73%)
Jun 09, 2010
5.415
5.516
5.415
5.492
81,730
+0.08(+1.48%)
Jun 08, 2010
5.325
5.412
5.322
5.412
111,319
+0.06(+1.13%)
Jun 07, 2010
5.295
5.372
5.241
5.352
71,201
+0.06(+1.07%)
Jun 04, 2010
5.295
5.412
5.285
5.295
118,455
-0.10(-1.92%)
Jun 03, 2010
5.375
5.409
5.352
5.399
81,922
+0.05(+0.88%)
Jun 02, 2010
5.328
5.352
5.255
5.352
82,538
+0.07(+1.27%)
Jun 01, 2010
5.228
5.342
5.225
5.285
136,543
-0.04(-0.69%)
May 28, 2010
5.322
5.432
5.288
5.322
142,358
-0.05(-0.93%)
May 27, 2010
5.345
5.402
5.300
5.372
134,573
+0.12(+2.31%)
May 26, 2010
5.272
5.308
5.221
5.251
896
+0.04(+0.75%)
May 25, 2010
5.282
5.282
5.052
5.211
132,196
-0.11(-2.01%)
May 24, 2010
5.268
5.332
5.191
5.318
98,401
+0.06(+1.15%)
May 21, 2010
4.907
5.258
4.713
5.258
499,450
+0.17(+3.42%)
May 20, 2010
5.151
5.164
5.051
5.084
323,324
-0.26(-4.88%)
May 19, 2010
5.449
5.452
5.278
5.345
128,674
-0.13(-2.35%)
May 18, 2010
5.494
5.547
5.401
5.474
174,787
+0.04(+0.67%)
May 17, 2010
5.368
5.477
5.315
5.437
207,207
+0.04(+0.80%)
May 14, 2010
5.394
5.401
5.315
5.394
165,014
+0.00(+0.06%)
May 13, 2010
5.344
5.471
5.344
5.391
200,803
+0.05(+0.99%)
May 12, 2010
5.321
5.391
5.298
5.338
150,741
+0.05(+0.88%)
May 11, 2010
5.287
5.315
5.287
5.291
186,632
+0.00(+0.05%)
May 10, 2010
5.238
5.308
5.228
5.289
202,471
+0.24(+4.82%)
May 07, 2010
4.933
5.049
4.833
5.046
379,030
+0.18(+3.61%)
May 06, 2010
5.434
5.434
4.478
4.870
965,813
-0.61(-11.09%)
May 05, 2010
5.567
5.567
5.471
5.477
168,331
-0.13(-2.31%)
May 04, 2010
5.630
5.630
5.567
5.607
160,062
-0.03(-0.47%)
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
.