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 (%)
Jan 29, 2010
4.894
4.914
4.826
4.830
194,253
-0.01(-0.27%)
Jan 28, 2010
4.868
4.885
4.836
4.842
69,649
-0.02(-0.33%)
Jan 27, 2010
4.920
4.920
4.846
4.859
114,772
-0.04(-0.86%)
Jan 26, 2010
4.933
4.933
4.872
4.901
215,622
+0.01(+0.13%)
Jan 25, 2010
4.956
4.956
4.872
4.894
152,219
+0.01(+0.27%)
Jan 22, 2010
4.849
4.894
4.836
4.881
334,551
-0.00(-0.07%)
Jan 21, 2010
4.953
4.959
4.885
4.885
238,378
-0.05(-1.04%)
Jan 20, 2010
4.924
4.940
4.901
4.936
231,848
+0.01(+0.29%)
Jan 19, 2010
4.851
4.951
4.845
4.922
190,022
+0.09(+1.80%)
Jan 15, 2010
4.848
4.835
4.835
4.835
201,356
+0.00(+0.07%)
Jan 14, 2010
4.841
4.857
4.815
4.831
248,623
-0.01(-0.20%)
Jan 13, 2010
4.828
4.851
4.828
4.841
292,677
+0.01(+0.20%)
Jan 12, 2010
4.799
4.864
4.799
4.831
225,187
-0.02(-0.33%)
Jan 11, 2010
4.767
4.848
4.767
4.848
229,850
+0.08(+1.62%)
Jan 08, 2010
4.777
4.802
4.754
4.770
188,071
+0.01(+0.14%)
Jan 07, 2010
4.715
4.777
4.715
4.764
68,138
+0.02(+0.48%)
Jan 06, 2010
4.722
4.767
4.719
4.741
102,055
+0.01(+0.27%)
Jan 05, 2010
4.725
4.835
4.715
4.728
250,587
+0.01(+0.27%)
Jan 04, 2010
4.683
4.728
4.670
4.715
113,954
+0.04(+0.76%)
Dec 31, 2009
4.699
4.680
4.680
4.680
58,017
+0.00(+0.07%)
Dec 30, 2009
4.683
4.706
4.641
4.677
193,447
+0.02(+0.48%)
Dec 29, 2009
4.693
4.703
4.654
4.654
63,959
+0.01(+0.14%)
Dec 28, 2009
4.680
4.706
4.645
4.648
86,992
-0.02(-0.35%)
Dec 24, 2009
4.612
4.693
4.591
4.664
112,579
+0.05(+1.19%)
Dec 23, 2009
4.580
4.674
4.580
4.609
125,352
+0.01(+0.28%)
Dec 22, 2009
4.561
4.616
4.548
4.596
154,548
+0.08(+1.78%)
Dec 21, 2009
4.554
4.570
4.506
4.516
195,582
-0.02(-0.43%)
Dec 18, 2009
4.545
4.574
4.516
4.535
138,619
+0.02(+0.36%)
Dec 17, 2009
4.551
4.596
4.503
4.519
166,412
-0.01(-0.28%)
Dec 16, 2009
4.529
4.590
4.503
4.532
195,359
-0.01(-0.21%)
Dec 15, 2009
4.509
4.561
4.506
4.541
127,459
+0.06(+1.37%)
Dec 14, 2009
4.454
4.525
4.448
4.480
118,030
+0.06(+1.46%)
Dec 11, 2009
4.364
4.441
4.345
4.416
94,079
+0.09(+2.01%)
Dec 10, 2009
4.371
4.380
4.309
4.329
108,555
+0.00(+0.07%)
Dec 09, 2009
4.345
4.360
4.325
4.325
70,058
-0.01(-0.22%)
Dec 08, 2009
4.290
4.335
4.274
4.335
144,616
+0.05(+1.05%)
Dec 07, 2009
4.309
4.309
4.287
4.290
57,462
+0.01(+0.15%)
Dec 04, 2009
4.287
4.303
4.264
4.284
91,370
+0.00(+0.00%)
Dec 03, 2009
4.306
4.316
4.274
4.284
79,118
-0.02(-0.45%)
Dec 02, 2009
4.255
4.316
4.255
4.303
125,070
+0.03(+0.68%)
Dec 01, 2009
4.222
4.303
4.222
4.274
94,640
+0.05(+1.22%)
Nov 30, 2009
4.226
4.238
4.222
4.222
96,889
-0.02(-0.38%)
Nov 27, 2009
4.209
4.238
4.200
4.238
131,741
+0.01(+0.15%)
Nov 25, 2009
4.206
4.244
4.197
4.232
42,505
+0.01(+0.31%)
Nov 24, 2009
4.190
4.226
4.174
4.219
118,766
+0.06(+1.55%)
Nov 23, 2009
4.164
4.235
4.141
4.155
128,905
-0.00(-0.08%)
Nov 20, 2009
4.171
4.229
4.129
4.158
78,100
+0.01(+0.23%)
Nov 19, 2009
4.226
4.226
4.126
4.148
230,976
-0.05(-1.08%)
Nov 18, 2009
4.245
4.245
4.190
4.193
61,232
-0.03(-0.69%)
Nov 17, 2009
4.238
4.271
4.209
4.222
141,793
+0.02(+0.38%)
Nov 16, 2009
4.261
4.271
4.180
4.206
97,944
-0.03(-0.68%)
Nov 13, 2009
4.219
4.271
4.219
4.235
44,996
+0.04(+0.92%)
Nov 12, 2009
4.280
4.300
4.197
4.197
92,555
-0.01(-0.31%)
Nov 11, 2009
4.322
4.332
4.203
4.209
170,346
-0.06(-1.36%)
Nov 10, 2009
4.274
4.331
4.235
4.267
147,747
+0.03(+0.76%)
Nov 09, 2009
4.300
4.313
4.180
4.235
127,676
+0.02(+0.54%)
Nov 06, 2009
4.206
4.216
4.184
4.213
36,920
+0.00(+0.08%)
Nov 05, 2009
4.238
4.255
4.180
4.209
69,848
+0.02(+0.54%)
Nov 04, 2009
4.164
4.232
4.164
4.187
140,229
+0.03(+0.62%)
Nov 03, 2009
4.171
4.171
4.090
4.161
93,883
-0.01(-0.31%)
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
.