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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2008
4.166
4.239
4.159
4.214
71,182
+0.00(+0.08%)
Aug 28, 2008
4.185
4.236
4.169
4.211
69,020
+0.04(+0.92%)
Aug 27, 2008
4.150
4.185
4.140
4.172
69,653
+0.02(+0.54%)
Aug 26, 2008
4.121
4.163
4.118
4.150
81,072
+0.01(+0.23%)
Aug 25, 2008
4.214
4.214
4.102
4.140
75,214
-0.11(-2.49%)
Aug 22, 2008
4.147
4.246
4.147
4.246
76,275
+0.10(+2.32%)
Aug 21, 2008
4.150
4.214
4.137
4.150
131,146
-0.03(-0.61%)
Aug 20, 2008
4.150
4.185
4.131
4.175
77,433
-0.04(-0.99%)
Aug 19, 2008
4.313
4.316
4.131
4.217
196,343
-0.10(-2.23%)
Aug 18, 2008
4.310
4.320
4.304
4.313
74,375
-0.01(-0.15%)
Aug 15, 2008
4.364
4.374
4.304
4.320
0
-0.04(-0.81%)
Aug 14, 2008
4.307
4.355
4.307
4.355
58,397
+0.01(+0.30%)
Aug 13, 2008
4.316
4.352
4.316
4.342
80,251
+0.01(+0.22%)
Aug 12, 2008
4.332
4.342
4.320
4.332
76,962
+0.01(+0.22%)
Aug 11, 2008
4.294
4.323
4.294
4.323
95,177
+0.04(+0.90%)
Aug 08, 2008
4.191
4.294
4.191
4.284
70,839
+0.07(+1.67%)
Aug 07, 2008
4.230
4.246
4.188
4.214
68,124
-0.04(-0.90%)
Aug 06, 2008
4.259
4.265
4.220
4.252
68,517
+0.00(+0.00%)
Aug 05, 2008
4.268
4.300
4.239
4.252
76,456
-0.02(-0.38%)
Aug 04, 2008
4.275
4.275
4.249
4.268
60,369
+0.00(+0.08%)
Aug 01, 2008
4.223
4.265
4.223
4.265
96,450
+0.02(+0.53%)
Jul 31, 2008
4.243
4.281
4.195
4.243
122,705
-0.00(-0.08%)
Jul 30, 2008
4.185
4.246
4.185
4.246
71,962
+0.06(+1.45%)
Jul 29, 2008
4.185
4.214
4.172
4.185
91,816
-0.01(-0.31%)
Jul 28, 2008
4.246
4.246
4.153
4.198
38,930
-0.03(-0.76%)
Jul 25, 2008
4.140
4.230
4.140
4.230
67,263
+0.07(+1.69%)
Jul 24, 2008
4.172
4.204
4.153
4.159
140,415
-0.04(-0.99%)
Jul 23, 2008
4.227
4.236
4.198
4.201
146,927
-0.01(-0.30%)
Jul 22, 2008
4.188
4.239
4.121
4.214
195,042
-0.06(-1.50%)
Jul 21, 2008
4.326
4.332
4.230
4.278
131,333
-0.05(-1.11%)
Jul 18, 2008
4.265
4.329
4.262
4.326
30,648
+0.06(+1.43%)
Jul 17, 2008
4.223
4.313
4.223
4.265
130,391
+0.04(+1.06%)
Jul 16, 2008
4.102
4.233
4.068
4.220
73,513
+0.10(+2.33%)
Jul 15, 2008
4.169
4.182
3.945
4.124
193,472
-0.11(-2.50%)
Jul 14, 2008
4.454
4.454
4.204
4.230
183,212
-0.22(-5.04%)
Jul 11, 2008
4.502
4.502
4.390
4.454
85,356
-0.13(-2.80%)
Jul 10, 2008
4.518
4.582
4.489
4.582
78,453
+0.01(+0.28%)
Jul 09, 2008
4.541
4.576
4.518
4.570
71,972
+0.00(+0.00%)
Jul 08, 2008
4.573
4.608
4.499
4.570
112,740
+0.02(+0.49%)
Jul 07, 2008
4.531
4.563
4.457
4.547
143,482
+0.01(+0.28%)
Jul 04, 2008
4.550
4.550
4.464
4.534
61,948
+0.00(+0.00%)
Jul 03, 2008
4.550
4.550
4.464
4.534
61,948
-0.03(-0.70%)
Jul 02, 2008
4.646
4.646
4.525
4.566
119,472
-0.09(-1.86%)
Jul 01, 2008
4.781
4.781
4.630
4.653
124,693
-0.15(-3.07%)
Jun 30, 2008
4.739
4.800
4.640
4.800
119,213
+0.06(+1.22%)
Jun 27, 2008
4.717
4.743
4.694
4.743
54,062
-0.02(-0.47%)
Jun 26, 2008
4.736
4.765
4.714
4.765
75,364
-0.03(-0.54%)
Jun 25, 2008
4.736
4.794
4.736
4.791
47,762
+0.03(+0.67%)
Jun 24, 2008
4.759
4.768
4.717
4.759
65,908
-0.02(-0.34%)
Jun 23, 2008
4.794
4.816
4.730
4.775
82,794
-0.02(-0.40%)
Jun 20, 2008
4.819
4.835
4.768
4.794
60,229
-0.04(-0.86%)
Jun 19, 2008
4.848
4.871
4.823
4.835
53,363
-0.09(-1.89%)
Jun 18, 2008
4.880
4.928
4.880
4.928
32,143
+0.01(+0.20%)
Jun 17, 2008
4.954
4.954
4.909
4.919
41,036
-0.02(-0.32%)
Jun 16, 2008
4.967
4.967
4.909
4.935
60,506
-0.05(-1.03%)
Jun 13, 2008
4.954
4.999
4.954
4.986
105,432
+0.02(+0.45%)
Jun 12, 2008
4.957
4.983
4.954
4.964
51,091
-0.00(-0.06%)
Jun 11, 2008
4.999
5.012
4.954
4.967
80,254
-0.07(-1.34%)
Jun 10, 2008
5.005
5.034
4.989
5.034
53,444
+0.01(+0.19%)
Jun 09, 2008
5.050
5.066
4.986
5.025
94,225
-0.03(-0.51%)
Jun 06, 2008
5.041
5.073
5.037
5.050
102,932
-0.02(-0.38%)
Jun 05, 2008
5.076
5.076
5.050
5.069
53,956
-0.02(-0.32%)
Jun 04, 2008
5.095
5.108
5.082
5.085
49,253
-0.01(-0.19%)
Jun 03, 2008
5.076
5.101
5.073
5.095
38,649
+0.01(+0.13%)
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
.