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
)
15.18
-0.12 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 26, 2010
5.140
5.173
5.088
5.147
110,817
+0.02(+0.44%)
Feb 25, 2010
5.075
5.124
5.046
5.124
100,129
+0.05(+0.90%)
Feb 24, 2010
5.085
5.089
5.010
5.078
120,090
+0.03(+0.64%)
Feb 23, 2010
5.052
5.078
5.017
5.046
160,234
+0.03(+0.52%)
Feb 22, 2010
5.043
5.052
5.010
5.020
63,188
-0.03(-0.52%)
Feb 19, 2010
5.062
5.088
5.023
5.046
161,368
-0.07(-1.40%)
Feb 18, 2010
5.186
5.186
5.111
5.117
113,795
-0.05(-1.01%)
Feb 17, 2010
5.169
5.196
5.130
5.169
118,437
+0.02(+0.35%)
Feb 16, 2010
5.177
5.184
5.145
5.151
215,665
+0.00(+0.00%)
Feb 12, 2010
5.154
5.151
5.151
5.151
297,867
+0.02(+0.38%)
Feb 11, 2010
5.074
5.132
5.058
5.132
448,729
+0.09(+1.86%)
Feb 10, 2010
4.935
5.054
4.925
5.038
223,313
+0.11(+2.30%)
Feb 09, 2010
4.851
4.925
4.851
4.925
76,915
+0.09(+1.80%)
Feb 08, 2010
4.851
4.899
4.819
4.838
124,429
-0.03(-0.53%)
Feb 05, 2010
4.903
4.912
4.818
4.864
188,882
-0.06(-1.18%)
Feb 04, 2010
4.932
4.964
4.912
4.922
271,161
-0.04(-0.85%)
Feb 03, 2010
4.941
4.990
4.915
4.964
197,261
+0.05(+1.05%)
Feb 02, 2010
4.835
4.915
4.835
4.912
118,617
+0.07(+1.47%)
Feb 01, 2010
4.806
4.841
4.806
4.841
230,277
+0.04(+0.81%)
Jan 29, 2010
4.867
4.886
4.799
4.802
195,347
-0.01(-0.27%)
Jan 28, 2010
4.841
4.857
4.809
4.815
70,042
-0.02(-0.33%)
Jan 27, 2010
4.893
4.893
4.819
4.832
115,418
-0.04(-0.86%)
Jan 26, 2010
4.906
4.906
4.844
4.874
216,836
+0.01(+0.13%)
Jan 25, 2010
4.928
4.928
4.844
4.867
153,076
+0.01(+0.27%)
Jan 22, 2010
4.822
4.867
4.809
4.854
336,434
-0.00(-0.07%)
Jan 21, 2010
4.925
4.932
4.857
4.857
239,721
-0.05(-1.04%)
Jan 20, 2010
4.896
4.912
4.874
4.908
233,153
+0.01(+0.29%)
Jan 19, 2010
4.824
4.923
4.818
4.894
191,092
+0.09(+1.80%)
Jan 15, 2010
4.820
4.808
4.808
4.808
202,490
+0.00(+0.07%)
Jan 14, 2010
4.814
4.830
4.788
4.804
250,023
-0.01(-0.20%)
Jan 13, 2010
4.801
4.824
4.801
4.814
294,325
+0.01(+0.20%)
Jan 12, 2010
4.772
4.836
4.772
4.804
226,455
-0.02(-0.33%)
Jan 11, 2010
4.740
4.820
4.740
4.820
231,144
+0.08(+1.62%)
Jan 08, 2010
4.750
4.775
4.728
4.744
189,130
+0.01(+0.14%)
Jan 07, 2010
4.689
4.750
4.689
4.737
68,522
+0.02(+0.48%)
Jan 06, 2010
4.695
4.740
4.692
4.715
102,630
+0.01(+0.27%)
Jan 05, 2010
4.699
4.808
4.689
4.702
251,998
+0.01(+0.27%)
Jan 04, 2010
4.657
4.702
4.644
4.689
114,595
+0.04(+0.76%)
Dec 31, 2009
4.673
4.654
4.654
4.654
58,344
+0.00(+0.07%)
Dec 30, 2009
4.657
4.679
4.615
4.651
194,537
+0.02(+0.48%)
Dec 29, 2009
4.667
4.676
4.628
4.628
64,319
+0.01(+0.14%)
Dec 28, 2009
4.654
4.679
4.619
4.622
87,482
-0.02(-0.35%)
Dec 24, 2009
4.586
4.667
4.565
4.638
113,213
+0.05(+1.19%)
Dec 23, 2009
4.554
4.647
4.554
4.583
126,058
+0.01(+0.28%)
Dec 22, 2009
4.535
4.590
4.522
4.570
155,418
+0.08(+1.78%)
Dec 21, 2009
4.529
4.545
4.481
4.490
196,683
-0.02(-0.43%)
Dec 18, 2009
4.519
4.548
4.490
4.510
139,399
+0.02(+0.36%)
Dec 17, 2009
4.526
4.570
4.478
4.494
167,349
-0.01(-0.28%)
Dec 16, 2009
4.503
4.564
4.478
4.506
196,459
-0.01(-0.21%)
Dec 15, 2009
4.484
4.535
4.481
4.516
128,177
+0.06(+1.37%)
Dec 14, 2009
4.429
4.500
4.423
4.455
118,695
+0.06(+1.46%)
Dec 11, 2009
4.340
4.417
4.320
4.391
94,608
+0.09(+2.01%)
Dec 10, 2009
4.346
4.356
4.285
4.304
109,166
+0.00(+0.07%)
Dec 09, 2009
4.320
4.336
4.301
4.301
70,453
-0.01(-0.22%)
Dec 08, 2009
4.266
4.311
4.250
4.311
145,430
+0.04(+1.05%)
Dec 07, 2009
4.285
4.285
4.263
4.266
57,786
+0.01(+0.15%)
Dec 04, 2009
4.263
4.279
4.240
4.260
91,884
+0.00(+0.00%)
Dec 03, 2009
4.282
4.292
4.251
4.260
79,563
-0.02(-0.45%)
Dec 02, 2009
4.231
4.292
4.231
4.279
125,774
+0.03(+0.68%)
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
.