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
)
15.03
-0.15 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2007
5.304
5.410
5.288
5.410
244,114
+0.06(+1.08%)
Dec 28, 2007
5.343
5.365
5.256
5.353
328,308
+0.01(+0.24%)
Dec 27, 2007
5.356
5.365
5.330
5.340
235,874
-0.03(-0.48%)
Dec 26, 2007
5.311
5.385
5.311
5.365
93,912
+0.01(+0.24%)
Dec 24, 2007
5.292
5.369
5.292
5.353
68,016
+0.05(+0.97%)
Dec 21, 2007
5.269
5.320
5.269
5.301
203,738
+0.04(+0.79%)
Dec 20, 2007
5.279
5.282
5.240
5.260
117,313
+0.01(+0.18%)
Dec 19, 2007
5.237
5.260
5.224
5.250
148,825
-0.00(-0.06%)
Dec 18, 2007
5.304
5.330
5.231
5.253
262,394
-0.00(-0.06%)
Dec 17, 2007
5.353
5.369
5.247
5.256
121,369
-0.11(-1.97%)
Dec 14, 2007
5.372
5.391
5.330
5.362
155,377
-0.04(-0.71%)
Dec 13, 2007
5.407
5.429
5.308
5.401
190,321
-0.02(-0.30%)
Dec 12, 2007
5.465
5.465
5.369
5.417
155,065
-0.02(-0.30%)
Dec 11, 2007
5.423
5.445
5.357
5.433
384,387
+0.03(+0.47%)
Dec 10, 2007
5.452
5.471
5.381
5.407
170,977
-0.05(-0.88%)
Dec 07, 2007
5.468
5.478
5.439
5.455
228,698
-0.01(-0.12%)
Dec 06, 2007
5.417
5.474
5.417
5.461
172,225
+0.01(+0.24%)
Dec 05, 2007
5.420
5.461
5.401
5.449
122,929
+0.05(+0.89%)
Dec 04, 2007
5.301
5.439
5.301
5.401
137,596
-0.02(-0.30%)
Dec 03, 2007
5.356
5.481
5.356
5.417
479,864
-0.03(-0.59%)
Nov 30, 2007
5.494
5.494
5.378
5.449
537,269
+0.10(+1.86%)
Nov 29, 2007
5.369
5.385
5.343
5.349
110,137
-0.00(-0.06%)
Nov 28, 2007
5.324
5.369
5.324
5.353
175,033
+0.03(+0.60%)
Nov 27, 2007
5.314
5.365
5.308
5.320
175,033
-0.01(-0.24%)
Nov 26, 2007
5.356
5.388
5.333
5.333
148,201
-0.04(-0.78%)
Nov 23, 2007
5.365
5.404
5.365
5.375
73,632
+0.00(+0.00%)
Nov 21, 2007
5.417
5.417
5.359
5.375
84,552
-0.04(-0.77%)
Nov 20, 2007
5.397
5.465
5.397
5.417
90,012
-0.06(-1.05%)
Nov 19, 2007
5.497
5.513
5.413
5.474
150,073
-0.04(-0.70%)
Nov 16, 2007
5.513
5.532
5.478
5.513
22,776
-0.00(-0.06%)
Nov 15, 2007
5.673
5.673
5.330
5.516
113,569
-0.06(-1.15%)
Nov 14, 2007
5.622
5.657
5.580
5.580
107,641
-0.05(-0.85%)
Nov 13, 2007
5.609
5.676
5.609
5.628
81,744
+0.02(+0.34%)
Nov 12, 2007
5.625
5.644
5.593
5.609
219,650
-0.03(-0.57%)
Nov 09, 2007
5.673
5.699
5.641
5.641
49,296
-0.05(-0.84%)
Nov 08, 2007
5.689
5.737
5.676
5.689
66,144
+0.00(+0.00%)
Nov 07, 2007
5.676
5.804
5.676
5.689
137,596
-0.14(-2.47%)
Nov 06, 2007
5.843
5.868
5.817
5.833
124,177
-0.02(-0.27%)
Nov 05, 2007
5.856
5.891
5.820
5.849
90,168
-0.04(-0.65%)
Nov 02, 2007
5.910
5.923
5.878
5.888
36,504
-0.02(-0.38%)
Nov 01, 2007
5.990
5.990
5.907
5.910
61,776
-0.08(-1.39%)
Oct 31, 2007
5.978
6.022
5.945
5.994
100,153
+0.05(+0.81%)
Oct 30, 2007
5.949
5.961
5.910
5.945
44,928
-0.00(-0.05%)
Oct 29, 2007
5.994
6.003
5.949
5.949
53,040
-0.02(-0.32%)
Oct 26, 2007
6.022
6.051
5.968
5.968
61,776
-0.03(-0.53%)
Oct 25, 2007
6.003
6.013
5.978
6.000
36,816
+0.01(+0.21%)
Oct 24, 2007
5.968
6.016
5.939
5.987
95,472
+0.02(+0.27%)
Oct 23, 2007
5.929
5.978
5.929
5.971
48,360
+0.07(+1.19%)
Oct 22, 2007
5.859
5.926
5.779
5.901
71,448
-0.02(-0.38%)
Oct 19, 2007
5.945
5.965
5.917
5.923
54,600
-0.02(-0.38%)
Oct 18, 2007
5.952
5.990
5.945
5.945
53,664
-0.05(-0.86%)
Oct 17, 2007
5.949
5.997
5.949
5.997
41,496
+0.05(+0.81%)
Oct 16, 2007
5.945
5.971
5.929
5.949
55,224
-0.01(-0.22%)
Oct 15, 2007
5.952
5.990
5.939
5.961
71,760
+0.02(+0.38%)
Oct 12, 2007
5.939
5.965
5.939
5.939
56,784
+0.00(+0.00%)
Oct 11, 2007
5.965
6.013
5.936
5.939
116,377
-0.04(-0.70%)
Oct 10, 2007
5.990
6.019
5.978
5.981
72,384
-0.02(-0.37%)
Oct 09, 2007
5.997
6.006
5.965
6.003
50,544
+0.01(+0.21%)
Oct 08, 2007
5.981
6.003
5.981
5.990
23,712
-0.01(-0.11%)
Oct 05, 2007
6.019
6.019
5.984
5.997
34,944
+0.01(+0.16%)
Oct 04, 2007
5.984
6.003
5.978
5.987
37,440
+0.00(+0.05%)
Oct 03, 2007
6.000
6.032
5.984
5.984
54,600
-0.03(-0.43%)
Oct 02, 2007
6.026
6.048
6.010
6.010
29,016
-0.01(-0.16%)
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
.