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
)
15.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 15, 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 29, 2008
5.634
5.641
5.547
5.641
147,371
+0.01(+0.11%)
Feb 28, 2008
5.666
5.666
5.573
5.634
120,069
-0.02(-0.40%)
Feb 27, 2008
5.666
5.673
5.637
5.657
60,810
-0.02(-0.28%)
Feb 26, 2008
5.650
5.673
5.611
5.673
99,902
+0.05(+0.92%)
Feb 25, 2008
5.621
5.637
5.583
5.621
129,997
+0.01(+0.23%)
Feb 22, 2008
5.615
5.615
5.470
5.608
106,417
+0.01(+0.12%)
Feb 21, 2008
5.663
5.663
5.479
5.602
94,938
+0.01(+0.17%)
Feb 20, 2008
5.618
5.650
5.486
5.592
132,169
-0.13(-2.25%)
Feb 19, 2008
5.737
5.737
5.563
5.721
140,856
+0.08(+1.43%)
Feb 18, 2008
5.495
5.641
5.215
5.641
0
+0.00(+0.00%)
Feb 15, 2008
5.495
5.641
5.215
5.641
269,342
+0.01(+0.11%)
Feb 14, 2008
5.728
5.737
5.508
5.634
232,028
-0.13(-2.29%)
Feb 13, 2008
5.879
5.879
5.686
5.766
157,299
-0.10(-1.70%)
Feb 12, 2008
5.850
5.866
5.831
5.866
56,776
+0.03(+0.55%)
Feb 11, 2008
5.805
5.834
5.773
5.834
69,187
+0.02(+0.33%)
Feb 08, 2008
5.773
5.815
5.757
5.815
69,497
+0.02(+0.39%)
Feb 07, 2008
5.753
5.792
5.657
5.792
111,071
+0.01(+0.22%)
Feb 06, 2008
5.769
5.779
5.750
5.779
93,076
+0.01(+0.11%)
Feb 05, 2008
5.786
5.786
5.737
5.773
81,907
-0.03(-0.50%)
Feb 04, 2008
5.802
5.824
5.776
5.802
87,802
-0.00(-0.06%)
Feb 01, 2008
5.798
5.821
5.786
5.805
91,835
+0.01(+0.22%)
Jan 31, 2008
5.737
5.792
5.689
5.792
112,002
+0.04(+0.73%)
Jan 30, 2008
5.769
5.779
5.699
5.750
213,146
-0.00(-0.06%)
Jan 29, 2008
5.811
5.853
5.737
5.753
56,466
-0.00(-0.06%)
Jan 28, 2008
5.766
5.773
5.740
5.757
125,653
-0.01(-0.17%)
Jan 25, 2008
5.718
5.769
5.700
5.766
111,382
+0.09(+1.53%)
Jan 24, 2008
5.608
5.695
5.608
5.679
77,874
+0.07(+1.26%)
Jan 23, 2008
5.518
5.608
5.502
5.608
163,194
+0.03(+0.46%)
Jan 22, 2008
5.463
5.582
5.257
5.582
158,541
-0.04(-0.74%)
Jan 21, 2008
5.673
5.682
5.550
5.624
0
+0.00(+0.00%)
Jan 18, 2008
5.673
5.682
5.550
5.624
96,489
-0.07(-1.30%)
Jan 17, 2008
5.673
5.702
5.628
5.699
112,312
-0.02(-0.28%)
Jan 16, 2008
5.663
5.721
5.663
5.715
102,384
+0.01(+0.23%)
Jan 15, 2008
5.641
5.702
5.641
5.702
84,389
-0.00(-0.06%)
Jan 14, 2008
5.695
5.708
5.673
5.705
118,673
+0.02(+0.28%)
Jan 11, 2008
5.650
5.689
5.544
5.689
209,423
+0.05(+0.86%)
Jan 10, 2008
5.605
5.641
5.564
5.641
136,202
+0.01(+0.23%)
Jan 09, 2008
5.537
5.628
5.534
5.628
59,879
+0.05(+0.98%)
Jan 08, 2008
5.531
5.576
5.531
5.573
165,056
+0.03(+0.58%)
Jan 07, 2008
5.521
5.550
5.512
5.541
179,638
+0.01(+0.23%)
Jan 04, 2008
5.479
5.528
5.473
5.528
158,773
-0.02(-0.29%)
Jan 03, 2008
5.476
5.544
5.476
5.544
268,682
+0.09(+1.71%)
Jan 02, 2008
5.441
5.479
5.425
5.450
356,794
+0.01(+0.18%)
Jan 01, 2008
5.334
5.441
5.318
5.441
0
+0.00(+0.00%)
Dec 31, 2007
5.334
5.441
5.318
5.441
242,747
+0.06(+1.08%)
Dec 28, 2007
5.373
5.396
5.286
5.383
326,470
+0.01(+0.24%)
Dec 27, 2007
5.386
5.396
5.360
5.370
234,553
-0.03(-0.48%)
Dec 26, 2007
5.341
5.415
5.341
5.396
93,387
+0.01(+0.24%)
Dec 24, 2007
5.321
5.399
5.321
5.383
67,635
+0.05(+0.97%)
Dec 21, 2007
5.299
5.350
5.299
5.331
202,597
+0.04(+0.79%)
Dec 20, 2007
5.308
5.312
5.270
5.289
116,656
+0.01(+0.18%)
Dec 19, 2007
5.267
5.289
5.254
5.279
147,992
-0.00(-0.06%)
Dec 18, 2007
5.334
5.360
5.260
5.283
260,925
-0.00(-0.06%)
Dec 17, 2007
5.383
5.399
5.276
5.286
120,689
-0.11(-1.97%)
Dec 14, 2007
5.402
5.421
5.360
5.392
154,507
-0.04(-0.71%)
Dec 13, 2007
5.437
5.460
5.338
5.431
189,256
-0.02(-0.30%)
Dec 12, 2007
5.495
5.495
5.399
5.447
154,197
-0.02(-0.29%)
Dec 11, 2007
5.454
5.476
5.387
5.463
382,235
+0.03(+0.47%)
Dec 10, 2007
5.483
5.502
5.412
5.437
170,020
-0.05(-0.88%)
Dec 07, 2007
5.499
5.508
5.470
5.486
227,417
-0.01(-0.12%)
Dec 06, 2007
5.447
5.505
5.447
5.492
171,261
+0.01(+0.24%)
Dec 05, 2007
5.450
5.492
5.431
5.479
122,241
+0.05(+0.89%)
Dec 04, 2007
5.331
5.470
5.331
5.431
136,826
-0.02(-0.30%)
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
.