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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
4.268
4.307
4.220
4.268
121,967
-0.00(-0.08%)
Jul 30, 2008
4.210
4.272
4.210
4.272
71,530
+0.06(+1.45%)
Jul 29, 2008
4.210
4.239
4.197
4.210
91,264
-0.01(-0.31%)
Jul 28, 2008
4.272
4.272
4.178
4.223
38,696
-0.03(-0.76%)
Jul 25, 2008
4.165
4.255
4.165
4.255
66,858
+0.07(+1.69%)
Jul 24, 2008
4.197
4.230
4.178
4.185
139,570
-0.04(-0.99%)
Jul 23, 2008
4.252
4.262
4.223
4.226
146,044
-0.01(-0.30%)
Jul 22, 2008
4.214
4.265
4.146
4.239
193,869
-0.06(-1.50%)
Jul 21, 2008
4.352
4.359
4.255
4.304
130,544
-0.05(-1.11%)
Jul 18, 2008
4.291
4.355
4.288
4.352
30,463
+0.06(+1.43%)
Jul 17, 2008
4.249
4.339
4.249
4.291
129,607
+0.05(+1.06%)
Jul 16, 2008
4.126
4.259
4.092
4.246
73,071
+0.10(+2.33%)
Jul 15, 2008
4.194
4.207
3.969
4.149
192,309
-0.11(-2.50%)
Jul 14, 2008
4.481
4.481
4.230
4.255
182,110
-0.23(-5.04%)
Jul 11, 2008
4.529
4.529
4.417
4.481
84,843
-0.13(-2.80%)
Jul 10, 2008
4.546
4.610
4.517
4.610
77,982
+0.01(+0.28%)
Jul 09, 2008
4.568
4.604
4.546
4.597
71,539
+0.00(+0.00%)
Jul 08, 2008
4.600
4.636
4.526
4.597
112,062
+0.02(+0.49%)
Jul 07, 2008
4.558
4.591
4.484
4.575
142,619
+0.01(+0.28%)
Jul 04, 2008
4.578
4.578
4.491
4.562
61,576
+0.00(+0.00%)
Jul 03, 2008
4.578
4.578
4.491
4.562
61,576
-0.03(-0.70%)
Jul 02, 2008
4.675
4.675
4.552
4.594
118,753
-0.09(-1.86%)
Jul 01, 2008
4.810
4.810
4.658
4.681
123,943
-0.15(-3.07%)
Jun 30, 2008
4.768
4.829
4.668
4.829
118,496
+0.06(+1.22%)
Jun 27, 2008
4.745
4.771
4.723
4.771
53,737
-0.02(-0.47%)
Jun 26, 2008
4.765
4.794
4.742
4.794
74,911
-0.03(-0.54%)
Jun 25, 2008
4.765
4.823
4.765
4.820
47,474
+0.03(+0.67%)
Jun 24, 2008
4.787
4.797
4.745
4.787
65,512
-0.02(-0.34%)
Jun 23, 2008
4.823
4.845
4.758
4.803
82,296
-0.02(-0.40%)
Jun 20, 2008
4.849
4.865
4.797
4.823
59,867
-0.04(-0.86%)
Jun 19, 2008
4.878
4.900
4.852
4.865
53,042
-0.09(-1.89%)
Jun 18, 2008
4.910
4.958
4.910
4.958
31,949
+0.01(+0.20%)
Jun 17, 2008
4.984
4.984
4.939
4.949
40,790
-0.02(-0.32%)
Jun 16, 2008
4.997
4.997
4.939
4.965
60,143
-0.05(-1.03%)
Jun 13, 2008
4.984
5.029
4.984
5.016
104,798
+0.02(+0.45%)
Jun 12, 2008
4.987
5.013
4.984
4.994
50,784
-0.00(-0.06%)
Jun 11, 2008
5.029
5.042
4.984
4.997
79,772
-0.07(-1.34%)
Jun 10, 2008
5.036
5.065
5.019
5.065
53,123
+0.01(+0.19%)
Jun 09, 2008
5.081
5.097
5.016
5.055
93,659
-0.03(-0.51%)
Jun 06, 2008
5.071
5.103
5.068
5.081
102,313
-0.02(-0.38%)
Jun 05, 2008
5.107
5.107
5.081
5.100
53,632
-0.02(-0.32%)
Jun 04, 2008
5.126
5.139
5.113
5.116
48,957
-0.01(-0.19%)
Jun 03, 2008
5.107
5.132
5.103
5.126
38,417
+0.01(+0.13%)
Jun 02, 2008
5.155
5.155
5.100
5.119
56,513
-0.04(-0.69%)
May 30, 2008
5.158
5.175
5.132
5.155
95,427
-0.02(-0.31%)
May 29, 2008
5.174
5.197
5.158
5.171
46,590
-0.03(-0.50%)
May 28, 2008
5.174
5.206
5.171
5.197
58,269
+0.00(+0.00%)
May 27, 2008
5.181
5.206
5.165
5.197
107,295
+0.02(+0.37%)
May 26, 2008
5.168
5.177
5.107
5.177
0
+0.00(+0.00%)
May 23, 2008
5.168
5.177
5.107
5.177
96,454
+0.03(+0.56%)
May 22, 2008
5.210
5.210
5.129
5.148
103,982
-0.05(-0.93%)
May 21, 2008
5.232
5.232
5.181
5.197
75,361
-0.02(-0.43%)
May 20, 2008
5.205
5.223
5.203
5.219
41,643
-0.05(-0.92%)
May 19, 2008
5.268
5.277
5.252
5.268
65,636
+0.01(+0.12%)
May 16, 2008
5.274
5.274
5.235
5.261
66,157
-0.01(-0.12%)
May 15, 2008
5.258
5.268
5.219
5.268
40,272
+0.01(+0.25%)
May 14, 2008
5.271
5.271
5.235
5.255
64,808
+0.01(+0.12%)
May 13, 2008
5.232
5.248
5.219
5.248
84,728
+0.03(+0.62%)
May 12, 2008
5.206
5.219
5.194
5.216
70,571
+0.02(+0.37%)
May 09, 2008
5.177
5.197
5.152
5.197
26,366
+0.02(+0.37%)
May 08, 2008
5.161
5.177
5.123
5.177
81,890
+0.02(+0.44%)
May 07, 2008
5.165
5.165
5.116
5.155
97,943
+0.00(+0.00%)
May 06, 2008
5.155
5.155
5.116
5.155
55,310
+0.01(+0.19%)
May 05, 2008
5.165
5.168
5.136
5.145
96,972
-0.02(-0.37%)
May 02, 2008
5.155
5.171
5.126
5.165
124,638
+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
.