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 (%)
Sep 30, 2009
4.135
4.141
4.112
4.138
61,779
+0.02(+0.47%)
Sep 29, 2009
4.077
4.125
4.064
4.119
71,760
+0.04(+1.02%)
Sep 28, 2009
4.067
4.119
4.061
4.077
134,663
+0.02(+0.39%)
Sep 25, 2009
4.026
4.061
3.949
4.061
218,995
+0.03(+0.80%)
Sep 24, 2009
4.061
4.077
4.013
4.029
33,827
-0.00(-0.08%)
Sep 23, 2009
4.083
4.083
4.032
4.032
74,107
+0.00(+0.08%)
Sep 22, 2009
4.074
4.087
4.026
4.029
95,033
-0.02(-0.40%)
Sep 21, 2009
4.070
4.070
4.010
4.045
66,054
-0.06(-1.48%)
Sep 18, 2009
4.103
4.115
4.074
4.106
114,102
+0.04(+0.87%)
Sep 17, 2009
4.070
4.106
4.070
4.070
169,408
+0.01(+0.28%)
Sep 16, 2009
3.974
4.067
3.974
4.059
140,479
+0.10(+2.63%)
Sep 15, 2009
3.894
3.955
3.878
3.955
101,631
+0.08(+2.07%)
Sep 14, 2009
3.837
3.875
3.837
3.875
94,468
+0.03(+0.75%)
Sep 11, 2009
3.853
3.853
3.830
3.846
82,191
+0.03(+0.84%)
Sep 10, 2009
3.849
3.849
3.814
3.814
60,612
+0.02(+0.51%)
Sep 09, 2009
3.798
3.820
3.769
3.795
49,873
+0.01(+0.17%)
Sep 08, 2009
3.795
3.795
3.777
3.788
36,058
+0.02(+0.51%)
Sep 04, 2009
3.731
3.776
3.731
3.769
41,103
-0.01(-0.17%)
Sep 03, 2009
3.782
3.782
3.733
3.776
63,108
+0.04(+1.12%)
Sep 02, 2009
3.760
3.760
3.708
3.734
49,583
-0.00(-0.09%)
Sep 01, 2009
3.756
3.795
3.719
3.737
102,624
+0.00(+0.00%)
Aug 31, 2009
3.734
3.737
3.686
3.737
89,766
+0.04(+0.95%)
Aug 28, 2009
3.728
3.734
3.702
3.702
54,285
+0.01(+0.26%)
Aug 27, 2009
3.779
3.779
3.667
3.692
247,231
-0.06(-1.54%)
Aug 26, 2009
3.808
3.808
3.750
3.750
148,301
-0.06(-1.52%)
Aug 25, 2009
3.782
3.817
3.763
3.808
127,241
+0.05(+1.28%)
Aug 24, 2009
3.808
3.837
3.756
3.760
73,002
-0.05(-1.43%)
Aug 21, 2009
3.811
3.836
3.782
3.814
67,271
+0.01(+0.25%)
Aug 20, 2009
3.840
3.843
3.776
3.804
98,839
-0.04(-0.92%)
Aug 19, 2009
3.804
3.840
3.779
3.840
117,169
+0.04(+1.10%)
Aug 18, 2009
3.737
3.833
3.737
3.798
236,373
+0.11(+2.89%)
Aug 17, 2009
3.769
3.772
3.667
3.691
203,273
-0.16(-4.26%)
Aug 14, 2009
4.003
4.003
3.840
3.856
198,365
-0.12(-2.98%)
Aug 13, 2009
3.917
4.003
3.897
3.974
118,423
+0.08(+2.06%)
Aug 12, 2009
3.869
3.920
3.869
3.894
147,240
+0.05(+1.25%)
Aug 11, 2009
3.846
3.846
3.805
3.846
71,720
+0.02(+0.59%)
Aug 10, 2009
3.862
3.862
3.782
3.824
132,289
-0.02(-0.42%)
Aug 07, 2009
3.827
3.843
3.824
3.840
113,060
+0.03(+0.76%)
Aug 06, 2009
3.788
3.827
3.769
3.811
134,033
+0.05(+1.36%)
Aug 05, 2009
3.708
3.766
3.670
3.760
179,074
+0.07(+2.00%)
Aug 04, 2009
3.657
3.705
3.657
3.686
95,909
+0.05(+1.32%)
Aug 03, 2009
3.587
3.673
3.587
3.638
116,941
+0.12(+3.28%)
Jul 31, 2009
3.503
3.531
3.487
3.522
64,806
+0.04(+1.20%)
Jul 30, 2009
3.526
3.532
3.436
3.481
279,130
-0.01(-0.37%)
Jul 29, 2009
3.567
3.573
3.494
3.494
117,063
-0.04(-1.18%)
Jul 28, 2009
3.561
3.564
3.468
3.535
197,239
-0.04(-0.99%)
Jul 27, 2009
3.558
3.570
3.545
3.570
59,296
+0.05(+1.36%)
Jul 24, 2009
3.561
3.561
3.510
3.522
4,542
-0.02(-0.54%)
Jul 23, 2009
3.516
3.567
3.505
3.542
133,387
+0.05(+1.47%)
Jul 22, 2009
3.500
3.500
3.462
3.490
124,458
-0.01(-0.37%)
Jul 21, 2009
3.526
3.526
3.452
3.503
123,235
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.494
3.500
118,501
-0.08(-2.33%)
Jul 17, 2009
3.609
3.622
3.564
3.583
133,921
-0.03(-0.71%)
Jul 16, 2009
3.564
3.612
3.564
3.609
197,435
+0.06(+1.81%)
Jul 15, 2009
3.497
3.554
3.468
3.545
289,436
+0.11(+3.08%)
Jul 14, 2009
3.391
3.458
3.388
3.439
143,689
+0.07(+2.09%)
Jul 13, 2009
3.356
3.369
3.327
3.369
152,550
+0.06(+1.74%)
Jul 10, 2009
3.301
3.346
3.269
3.311
129,687
+0.00(+0.10%)
Jul 09, 2009
3.298
3.308
3.282
3.308
76,808
+0.03(+0.88%)
Jul 08, 2009
3.308
3.308
3.250
3.279
47,103
-0.03(-0.87%)
Jul 07, 2009
3.317
3.324
3.285
3.308
111,466
-0.03(-0.86%)
Jul 06, 2009
3.311
3.337
3.304
3.337
83,573
+0.02(+0.58%)
Jul 02, 2009
3.317
3.362
3.308
3.317
71,136
-0.07(-2.05%)
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
.