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 (%)
May 28, 2010
5.322
5.432
5.288
5.322
142,358
-0.05(-0.93%)
May 27, 2010
5.345
5.402
5.300
5.372
134,573
+0.12(+2.31%)
May 26, 2010
5.272
5.308
5.221
5.251
896
+0.04(+0.75%)
May 25, 2010
5.282
5.282
5.052
5.211
132,196
-0.11(-2.01%)
May 24, 2010
5.268
5.332
5.191
5.318
98,401
+0.06(+1.15%)
May 21, 2010
4.907
5.258
4.713
5.258
499,450
+0.17(+3.42%)
May 20, 2010
5.151
5.164
5.051
5.084
323,324
-0.26(-4.88%)
May 19, 2010
5.449
5.452
5.278
5.345
128,674
-0.13(-2.35%)
May 18, 2010
5.494
5.547
5.401
5.474
174,787
+0.04(+0.67%)
May 17, 2010
5.368
5.477
5.315
5.437
207,207
+0.04(+0.80%)
May 14, 2010
5.394
5.401
5.315
5.394
165,014
+0.00(+0.06%)
May 13, 2010
5.344
5.471
5.344
5.391
200,803
+0.05(+0.99%)
May 12, 2010
5.321
5.391
5.298
5.338
150,741
+0.05(+0.88%)
May 11, 2010
5.287
5.315
5.287
5.291
186,632
+0.00(+0.05%)
May 10, 2010
5.238
5.308
5.228
5.289
202,471
+0.24(+4.82%)
May 07, 2010
4.933
5.049
4.833
5.046
379,030
+0.18(+3.61%)
May 06, 2010
5.434
5.434
4.478
4.870
965,813
-0.61(-11.09%)
May 05, 2010
5.567
5.567
5.471
5.477
168,331
-0.13(-2.31%)
May 04, 2010
5.630
5.630
5.567
5.607
160,062
-0.03(-0.47%)
May 03, 2010
5.759
5.759
5.573
5.633
366,131
+0.01(+0.24%)
Apr 30, 2010
5.633
5.640
5.580
5.620
103,508
+0.02(+0.30%)
Apr 29, 2010
5.607
5.607
5.557
5.603
111,817
+0.02(+0.36%)
Apr 28, 2010
5.514
5.607
5.514
5.583
172,106
+0.09(+1.57%)
Apr 27, 2010
5.534
5.554
5.431
5.497
217,025
-0.02(-0.30%)
Apr 26, 2010
5.424
5.517
5.424
5.514
183,131
+0.09(+1.71%)
Apr 23, 2010
5.348
5.421
5.344
5.421
112,097
+0.11(+2.00%)
Apr 22, 2010
5.308
5.331
5.285
5.315
57,797
+0.01(+0.19%)
Apr 21, 2010
5.344
5.361
5.268
5.305
209,879
-0.01(-0.27%)
Apr 20, 2010
5.283
5.355
5.283
5.319
127,689
+0.04(+0.75%)
Apr 19, 2010
5.273
5.298
5.240
5.280
112,153
+0.03(+0.50%)
Apr 16, 2010
5.280
5.326
5.244
5.253
162,701
-0.06(-1.12%)
Apr 15, 2010
5.355
5.355
5.280
5.313
170,433
-0.03(-0.62%)
Apr 14, 2010
5.355
5.362
5.342
5.346
105,119
+0.01(+0.19%)
Apr 13, 2010
5.332
5.352
5.326
5.336
125,877
-0.04(-0.74%)
Apr 12, 2010
5.355
5.379
5.336
5.375
150,719
+0.02(+0.39%)
Apr 09, 2010
5.352
5.354
5.319
5.354
241,896
+0.03(+0.53%)
Apr 08, 2010
5.316
5.332
5.244
5.326
207,921
+0.03(+0.56%)
Apr 07, 2010
5.346
5.375
5.296
5.296
444,092
-0.03(-0.62%)
Apr 06, 2010
5.346
5.346
5.296
5.329
134,112
+0.00(+0.00%)
Apr 05, 2010
5.395
5.441
5.309
5.329
130,741
-0.03(-0.61%)
Apr 01, 2010
5.299
5.362
5.362
5.362
158,086
+0.09(+1.69%)
Mar 31, 2010
5.306
5.306
5.250
5.273
56,504
-0.02(-0.44%)
Mar 30, 2010
5.316
5.355
5.266
5.296
219,673
-0.04(-0.68%)
Mar 29, 2010
5.332
5.352
5.299
5.332
82,523
+0.03(+0.62%)
Mar 26, 2010
5.306
5.309
5.280
5.299
185,143
+0.01(+0.25%)
Mar 25, 2010
5.395
5.418
5.247
5.286
602,846
-0.09(-1.66%)
Mar 24, 2010
5.405
5.421
5.373
5.375
267,503
-0.02(-0.43%)
Mar 23, 2010
5.395
5.405
5.349
5.398
127,324
+0.07(+1.36%)
Mar 22, 2010
5.227
5.326
5.224
5.326
228,564
-0.03(-0.48%)
Mar 19, 2010
5.347
5.386
5.321
5.352
135,394
-0.02(-0.40%)
Mar 18, 2010
5.399
5.478
5.373
5.373
178,608
-0.06(-1.08%)
Mar 17, 2010
5.317
5.504
5.317
5.432
324,387
+0.12(+2.22%)
Mar 16, 2010
5.285
5.314
5.239
5.314
140,488
+0.05(+1.00%)
Mar 15, 2010
5.233
5.262
5.233
5.262
75,268
+0.02(+0.37%)
Mar 12, 2010
5.245
5.259
5.170
5.242
161,373
+0.04(+0.75%)
Mar 11, 2010
5.200
5.223
5.190
5.203
64,025
+0.01(+0.19%)
Mar 10, 2010
5.226
5.226
5.170
5.193
169,236
-0.03(-0.63%)
Mar 09, 2010
5.196
5.226
5.164
5.226
204,630
+0.05(+0.88%)
Mar 08, 2010
5.219
5.229
5.173
5.180
103,542
-0.02(-0.38%)
Mar 05, 2010
5.209
5.209
5.170
5.200
170,315
+0.03(+0.51%)
Mar 04, 2010
5.255
5.255
5.157
5.173
113,877
-0.03(-0.57%)
Mar 03, 2010
5.252
5.268
5.203
5.203
108,624
-0.06(-1.12%)
Mar 02, 2010
5.367
5.367
5.236
5.262
182,575
-0.05(-0.99%)
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
.