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
)
15.41
+0.17 (+1.13%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 15, 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 (%)
Sep 30, 2008
2.691
2.691
2.256
2.485
878,099
-0.22(-8.21%)
Sep 29, 2008
2.852
2.852
2.675
2.707
174,938
-0.24(-8.00%)
Sep 26, 2008
2.807
2.943
2.769
2.943
0
-0.07(-2.25%)
Sep 25, 2008
2.943
3.036
2.943
3.010
192,706
+0.04(+1.41%)
Sep 24, 2008
2.933
3.004
2.885
2.969
182,740
-0.07(-2.23%)
Sep 23, 2008
3.101
3.126
2.933
3.036
159,819
-0.10(-3.29%)
Sep 22, 2008
3.284
3.333
3.014
3.139
156,245
-0.17(-5.16%)
Sep 19, 2008
3.062
3.359
3.062
3.310
0
+0.49(+17.37%)
Sep 18, 2008
2.659
2.823
2.517
2.820
551,198
+0.11(+4.17%)
Sep 17, 2008
3.175
3.233
2.666
2.707
388,062
-0.62(-18.68%)
Sep 16, 2008
3.384
3.417
3.291
3.329
183,594
-0.26(-7.27%)
Sep 15, 2008
3.787
3.787
3.568
3.591
214,480
-0.33(-8.31%)
Sep 12, 2008
3.964
3.964
3.873
3.916
108,794
-0.08(-2.02%)
Sep 11, 2008
4.061
4.061
3.977
3.997
164,761
-0.10(-2.36%)
Sep 10, 2008
4.103
4.142
4.042
4.093
121,729
-0.01(-0.16%)
Sep 09, 2008
4.277
4.277
4.093
4.100
147,101
-0.18(-4.14%)
Sep 08, 2008
4.303
4.319
4.238
4.277
121,465
+0.04(+0.84%)
Sep 05, 2008
4.200
4.248
4.193
4.242
0
+0.03(+0.61%)
Sep 04, 2008
4.242
4.264
4.200
4.216
231,265
-0.06(-1.51%)
Sep 03, 2008
4.271
4.293
4.271
4.280
98,739
+0.02(+0.53%)
Sep 02, 2008
4.255
4.293
4.206
4.258
164,169
+0.02(+0.46%)
Aug 29, 2008
4.190
4.264
4.184
4.238
70,769
+0.00(+0.08%)
Aug 28, 2008
4.209
4.261
4.193
4.235
68,619
+0.04(+0.92%)
Aug 27, 2008
4.174
4.209
4.164
4.197
69,249
+0.02(+0.54%)
Aug 26, 2008
4.145
4.187
4.142
4.174
80,601
+0.01(+0.23%)
Aug 25, 2008
4.238
4.238
4.126
4.164
74,777
-0.11(-2.49%)
Aug 22, 2008
4.171
4.271
4.171
4.271
75,832
+0.10(+2.32%)
Aug 21, 2008
4.174
4.238
4.161
4.174
130,385
-0.03(-0.61%)
Aug 20, 2008
4.174
4.209
4.155
4.200
76,983
-0.04(-0.99%)
Aug 19, 2008
4.338
4.342
4.155
4.242
195,203
-0.10(-2.23%)
Aug 18, 2008
4.335
4.345
4.329
4.338
73,943
-0.01(-0.15%)
Aug 15, 2008
4.390
4.400
4.329
4.345
0
-0.04(-0.81%)
Aug 14, 2008
4.332
4.381
4.332
4.380
58,058
+0.01(+0.30%)
Aug 13, 2008
4.342
4.377
4.342
4.367
79,785
+0.01(+0.22%)
Aug 12, 2008
4.358
4.367
4.345
4.358
76,515
+0.01(+0.22%)
Aug 11, 2008
4.319
4.348
4.319
4.348
94,625
+0.04(+0.90%)
Aug 08, 2008
4.216
4.319
4.216
4.309
70,428
+0.07(+1.67%)
Aug 07, 2008
4.255
4.271
4.213
4.238
67,728
-0.04(-0.90%)
Aug 06, 2008
4.284
4.290
4.245
4.277
68,119
+0.00(+0.00%)
Aug 05, 2008
4.293
4.325
4.264
4.277
76,012
-0.02(-0.38%)
Aug 04, 2008
4.300
4.300
4.274
4.293
60,019
+0.00(+0.08%)
Aug 01, 2008
4.248
4.290
4.248
4.290
95,890
+0.02(+0.53%)
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%)
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
.