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
)
14.98
+0.10 (+0.67%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Jan 30, 2009
2.653
2.705
2.653
2.705
0
+0.01(+0.48%)
Jan 29, 2009
2.708
2.708
2.663
2.692
73,155
-0.03(-1.07%)
Jan 28, 2009
2.589
2.721
2.589
2.721
190,612
+0.12(+4.46%)
Jan 27, 2009
2.544
2.608
2.544
2.605
72,584
+0.04(+1.38%)
Jan 26, 2009
2.540
2.595
2.531
2.569
116,765
-0.01(-0.25%)
Jan 23, 2009
2.482
2.576
2.457
2.576
60,661
-0.00(-0.13%)
Jan 22, 2009
2.560
2.589
2.553
2.579
167,968
-0.01(-0.50%)
Jan 21, 2009
2.534
2.595
2.511
2.592
93,339
+0.04(+1.64%)
Jan 20, 2009
2.615
2.615
2.550
2.550
132,219
-0.14(-5.04%)
Jan 16, 2009
2.702
2.737
2.663
2.685
104,609
-0.02(-0.60%)
Jan 15, 2009
2.660
2.702
2.569
2.702
180,953
-0.03(-1.06%)
Jan 14, 2009
2.708
2.731
2.598
2.731
103,207
-0.05(-1.85%)
Jan 13, 2009
2.708
2.782
2.695
2.782
78,168
+0.02(+0.58%)
Jan 12, 2009
2.724
2.843
2.721
2.766
111,914
-0.02(-0.69%)
Jan 09, 2009
2.740
2.785
2.731
2.785
35,203
+0.01(+0.46%)
Jan 08, 2009
2.718
2.772
2.663
2.772
112,264
-0.01(-0.46%)
Jan 07, 2009
2.721
2.801
2.721
2.785
190,085
-0.05(-1.82%)
Jan 06, 2009
2.740
2.853
2.740
2.837
254,776
+0.06(+2.33%)
Jan 05, 2009
2.708
2.801
2.708
2.772
155,843
-0.01(-0.46%)
Jan 02, 2009
2.579
2.785
2.579
2.785
0
+0.19(+7.33%)
Jan 01, 2009
2.515
2.644
2.515
2.595
0
+0.00(+0.00%)
Dec 31, 2008
2.515
2.644
2.515
2.595
270,456
+0.06(+2.55%)
Dec 30, 2008
2.460
2.531
2.382
2.531
118,437
+0.07(+2.75%)
Dec 29, 2008
2.482
2.508
2.424
2.463
136,695
-0.00(-0.13%)
Dec 26, 2008
2.450
2.492
2.405
2.466
137,768
+0.00(+0.00%)
Dec 24, 2008
2.415
2.476
2.373
2.466
118,688
+0.08(+3.38%)
Dec 23, 2008
2.395
2.405
2.344
2.386
244,899
+0.03(+1.37%)
Dec 22, 2008
2.366
2.373
2.340
2.353
94,735
+0.01(+0.27%)
Dec 19, 2008
2.218
2.363
2.218
2.347
213,542
+0.10(+4.30%)
Dec 18, 2008
2.154
2.279
2.154
2.250
98,765
+0.06(+2.65%)
Dec 17, 2008
2.112
2.224
2.083
2.192
117,519
+0.02(+0.74%)
Dec 16, 2008
2.063
2.176
2.054
2.176
304,930
+0.09(+4.49%)
Dec 15, 2008
2.095
2.128
2.066
2.083
98,389
-0.04(-1.82%)
Dec 12, 2008
2.076
2.147
2.063
2.121
84,828
+0.02(+0.77%)
Dec 11, 2008
2.095
2.124
2.095
2.105
40,182
-0.00(-0.15%)
Dec 10, 2008
2.070
2.166
2.025
2.108
110,220
+0.00(+0.00%)
Dec 09, 2008
2.073
2.112
2.066
2.108
105,583
-0.04(-1.65%)
Dec 08, 2008
2.079
2.173
2.079
2.144
251,888
+0.08(+3.91%)
Dec 05, 2008
2.015
2.095
1.912
2.063
114,361
-0.04(-1.84%)
Dec 04, 2008
2.128
2.179
2.060
2.102
146,757
-0.09(-4.12%)
Dec 03, 2008
2.079
2.199
2.047
2.192
72,780
-0.06(-2.58%)
Dec 02, 2008
2.224
2.257
2.160
2.250
64,591
-0.01(-0.29%)
Dec 01, 2008
2.260
2.270
2.166
2.257
81,471
-0.09(-3.85%)
Nov 28, 2008
2.176
2.347
2.157
2.347
124,303
+0.13(+5.81%)
Nov 26, 2008
2.070
2.260
2.037
2.218
125,221
+0.16(+7.67%)
Nov 25, 2008
2.012
2.076
1.989
2.060
98,935
+0.06(+3.06%)
Nov 24, 2008
1.809
2.025
1.809
1.999
194,856
+0.19(+10.71%)
Nov 21, 2008
1.902
1.931
1.509
1.805
332,106
-0.10(-5.09%)
Nov 20, 2008
2.063
2.063
1.789
1.902
184,905
-0.29(-13.36%)
Nov 19, 2008
2.270
2.331
2.134
2.195
118,784
-0.16(-6.71%)
Nov 18, 2008
2.411
2.431
2.279
2.353
159,115
-0.06(-2.67%)
Nov 17, 2008
2.463
2.473
2.389
2.418
105,114
-0.05(-2.22%)
Nov 14, 2008
2.498
2.531
2.395
2.473
43,116
-0.09(-3.40%)
Nov 13, 2008
2.531
2.592
2.408
2.560
154,072
-0.00(-0.13%)
Nov 12, 2008
2.605
2.605
2.453
2.563
157,654
-0.04(-1.61%)
Nov 11, 2008
2.602
2.644
2.586
2.605
69,358
-0.05(-1.82%)
Nov 10, 2008
2.663
2.721
2.621
2.653
60,394
-0.01(-0.48%)
Nov 07, 2008
2.666
2.682
2.602
2.666
65,301
-0.01(-0.32%)
Nov 06, 2008
2.763
2.772
2.631
2.675
103,889
-0.10(-3.53%)
Nov 05, 2008
2.805
2.843
2.753
2.772
217,028
-0.04(-1.26%)
Nov 04, 2008
2.866
2.866
2.779
2.808
146,410
-0.04(-1.47%)
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
.