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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2008
4.244
4.282
4.195
4.244
122,679
-0.00(-0.08%)
Jul 30, 2008
4.186
4.247
4.186
4.247
71,947
+0.06(+1.45%)
Jul 29, 2008
4.186
4.215
4.173
4.186
91,797
-0.01(-0.31%)
Jul 28, 2008
4.247
4.247
4.154
4.199
38,922
-0.03(-0.76%)
Jul 25, 2008
4.141
4.231
4.141
4.231
67,249
+0.07(+1.70%)
Jul 24, 2008
4.173
4.205
4.154
4.160
140,385
-0.04(-0.99%)
Jul 23, 2008
4.228
4.237
4.199
4.202
146,897
-0.01(-0.30%)
Jul 22, 2008
4.189
4.240
4.122
4.215
195,002
-0.06(-1.50%)
Jul 21, 2008
4.327
4.333
4.231
4.279
131,306
-0.05(-1.11%)
Jul 18, 2008
4.266
4.330
4.263
4.327
30,641
+0.06(+1.43%)
Jul 17, 2008
4.224
4.314
4.224
4.266
130,364
+0.04(+1.06%)
Jul 16, 2008
4.103
4.234
4.068
4.221
73,498
+0.10(+2.33%)
Jul 15, 2008
4.170
4.183
3.945
4.125
193,432
-0.11(-2.50%)
Jul 14, 2008
4.455
4.455
4.205
4.231
183,173
-0.22(-5.04%)
Jul 11, 2008
4.503
4.503
4.391
4.455
85,339
-0.13(-2.80%)
Jul 10, 2008
4.519
4.583
4.490
4.583
78,437
+0.01(+0.28%)
Jul 09, 2008
4.542
4.577
4.519
4.570
71,957
+0.00(+0.00%)
Jul 08, 2008
4.574
4.609
4.500
4.570
112,717
+0.02(+0.49%)
Jul 07, 2008
4.532
4.564
4.458
4.548
143,452
+0.01(+0.28%)
Jul 04, 2008
4.551
4.551
4.465
4.535
61,935
+0.00(+0.00%)
Jul 03, 2008
4.551
4.551
4.465
4.535
61,935
-0.03(-0.70%)
Jul 02, 2008
4.647
4.647
4.526
4.567
119,447
-0.09(-1.86%)
Jul 01, 2008
4.782
4.782
4.631
4.654
124,667
-0.15(-3.07%)
Jun 30, 2008
4.740
4.801
4.641
4.801
119,188
+0.06(+1.22%)
Jun 27, 2008
4.718
4.744
4.695
4.744
54,051
-0.02(-0.47%)
Jun 26, 2008
4.737
4.766
4.715
4.766
75,348
-0.03(-0.54%)
Jun 25, 2008
4.737
4.795
4.737
4.792
47,752
+0.03(+0.67%)
Jun 24, 2008
4.760
4.769
4.718
4.760
65,895
-0.02(-0.34%)
Jun 23, 2008
4.795
4.817
4.731
4.776
82,777
-0.02(-0.40%)
Jun 20, 2008
4.820
4.836
4.769
4.795
60,216
-0.04(-0.86%)
Jun 19, 2008
4.849
4.872
4.824
4.836
53,352
-0.09(-1.89%)
Jun 18, 2008
4.881
4.929
4.881
4.929
32,136
+0.01(+0.20%)
Jun 17, 2008
4.955
4.955
4.910
4.920
41,028
-0.02(-0.32%)
Jun 16, 2008
4.968
4.968
4.910
4.936
60,494
-0.05(-1.03%)
Jun 13, 2008
4.955
5.000
4.955
4.987
105,410
+0.02(+0.45%)
Jun 12, 2008
4.958
4.984
4.955
4.965
51,081
-0.00(-0.06%)
Jun 11, 2008
5.000
5.013
4.955
4.968
80,237
-0.07(-1.34%)
Jun 10, 2008
5.006
5.035
4.990
5.035
53,433
+0.01(+0.19%)
Jun 09, 2008
5.051
5.067
4.987
5.026
94,206
-0.03(-0.51%)
Jun 06, 2008
5.042
5.074
5.038
5.051
102,911
-0.02(-0.38%)
Jun 05, 2008
5.077
5.077
5.051
5.070
53,945
-0.02(-0.32%)
Jun 04, 2008
5.096
5.109
5.083
5.086
49,243
-0.01(-0.19%)
Jun 03, 2008
5.077
5.103
5.074
5.096
38,641
+0.01(+0.13%)
Jun 02, 2008
5.125
5.125
5.070
5.090
56,843
-0.04(-0.69%)
May 30, 2008
5.128
5.145
5.103
5.125
95,984
-0.02(-0.31%)
May 29, 2008
5.144
5.167
5.128
5.141
46,862
-0.03(-0.50%)
May 28, 2008
5.144
5.176
5.141
5.167
58,609
+0.00(+0.00%)
May 27, 2008
5.151
5.176
5.135
5.167
107,921
+0.02(+0.37%)
May 26, 2008
5.138
5.147
5.077
5.147
0
+0.00(+0.00%)
May 23, 2008
5.138
5.147
5.077
5.147
97,017
+0.03(+0.56%)
May 22, 2008
5.179
5.179
5.099
5.119
104,589
-0.05(-0.93%)
May 21, 2008
5.202
5.202
5.151
5.167
75,801
-0.02(-0.43%)
May 20, 2008
5.174
5.192
5.172
5.189
41,886
-0.05(-0.92%)
May 19, 2008
5.237
5.247
5.221
5.237
66,019
+0.01(+0.12%)
May 16, 2008
5.244
5.244
5.205
5.231
66,544
-0.01(-0.12%)
May 15, 2008
5.228
5.237
5.189
5.237
40,507
+0.01(+0.25%)
May 14, 2008
5.240
5.240
5.205
5.224
65,186
+0.01(+0.12%)
May 13, 2008
5.202
5.218
5.189
5.218
85,223
+0.03(+0.62%)
May 12, 2008
5.176
5.189
5.163
5.186
70,983
+0.02(+0.37%)
May 09, 2008
5.147
5.167
5.122
5.167
26,520
+0.02(+0.37%)
May 08, 2008
5.131
5.147
5.093
5.147
82,368
+0.02(+0.44%)
May 07, 2008
5.135
5.135
5.086
5.125
98,515
+0.00(+0.00%)
May 06, 2008
5.125
5.125
5.086
5.125
55,633
+0.01(+0.19%)
May 05, 2008
5.135
5.138
5.106
5.115
97,538
-0.02(-0.37%)
May 02, 2008
5.125
5.141
5.096
5.135
125,366
+0.05(+0.95%)
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
.