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
)
15.16
-0.20 (-1.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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
5.291
5.401
5.258
5.291
143,189
-0.05(-0.93%)
May 27, 2010
5.314
5.371
5.269
5.341
135,358
+0.12(+2.31%)
May 26, 2010
5.241
5.277
5.191
5.220
902
+0.04(+0.75%)
May 25, 2010
5.251
5.251
5.023
5.181
132,968
-0.11(-2.01%)
May 24, 2010
5.238
5.301
5.161
5.287
98,975
+0.06(+1.14%)
May 21, 2010
4.878
5.228
4.686
5.228
502,367
+0.17(+3.42%)
May 20, 2010
5.121
5.135
5.021
5.055
325,212
-0.26(-4.88%)
May 19, 2010
5.417
5.420
5.248
5.314
129,425
-0.13(-2.35%)
May 18, 2010
5.462
5.515
5.370
5.442
175,807
+0.04(+0.67%)
May 17, 2010
5.337
5.445
5.284
5.406
208,417
+0.04(+0.80%)
May 14, 2010
5.363
5.369
5.284
5.363
165,978
+0.00(+0.06%)
May 13, 2010
5.313
5.439
5.313
5.360
201,975
+0.05(+0.99%)
May 12, 2010
5.290
5.360
5.267
5.307
151,621
+0.05(+0.88%)
May 11, 2010
5.256
5.284
5.256
5.261
187,722
+0.00(+0.05%)
May 10, 2010
5.208
5.277
5.198
5.258
203,654
+0.24(+4.82%)
May 07, 2010
4.904
5.020
4.805
5.016
381,243
+0.17(+3.61%)
May 06, 2010
5.403
5.403
4.452
4.841
971,453
-0.60(-11.09%)
May 05, 2010
5.535
5.535
5.439
5.445
169,314
-0.13(-2.31%)
May 04, 2010
5.597
5.597
5.535
5.574
160,996
-0.03(-0.47%)
May 03, 2010
5.726
5.726
5.541
5.601
368,269
+0.01(+0.24%)
Apr 30, 2010
5.601
5.607
5.548
5.587
104,113
+0.02(+0.30%)
Apr 29, 2010
5.574
5.574
5.525
5.571
112,470
+0.02(+0.36%)
Apr 28, 2010
5.482
5.574
5.482
5.551
173,111
+0.09(+1.57%)
Apr 27, 2010
5.502
5.521
5.399
5.465
218,292
-0.02(-0.30%)
Apr 26, 2010
5.393
5.485
5.393
5.482
184,201
+0.09(+1.71%)
Apr 23, 2010
5.317
5.389
5.313
5.389
112,752
+0.11(+2.00%)
Apr 22, 2010
5.277
5.300
5.254
5.284
58,135
+0.01(+0.19%)
Apr 21, 2010
5.313
5.330
5.237
5.274
211,105
-0.01(-0.27%)
Apr 20, 2010
5.252
5.324
5.252
5.288
128,434
+0.04(+0.75%)
Apr 19, 2010
5.242
5.267
5.210
5.249
112,808
+0.03(+0.50%)
Apr 16, 2010
5.249
5.295
5.214
5.223
163,651
-0.06(-1.12%)
Apr 15, 2010
5.324
5.324
5.249
5.282
171,428
-0.03(-0.62%)
Apr 14, 2010
5.324
5.331
5.311
5.315
105,733
+0.01(+0.19%)
Apr 13, 2010
5.301
5.321
5.295
5.305
126,612
-0.04(-0.74%)
Apr 12, 2010
5.324
5.347
5.305
5.344
151,599
+0.02(+0.39%)
Apr 09, 2010
5.321
5.323
5.288
5.323
243,309
+0.03(+0.53%)
Apr 08, 2010
5.285
5.301
5.214
5.295
209,135
+0.03(+0.56%)
Apr 07, 2010
5.315
5.344
5.265
5.266
446,686
-0.03(-0.62%)
Apr 06, 2010
5.315
5.315
5.265
5.298
134,895
+0.00(+0.00%)
Apr 05, 2010
5.364
5.410
5.278
5.298
131,505
-0.03(-0.61%)
Apr 01, 2010
5.269
5.331
5.331
5.331
159,009
+0.09(+1.69%)
Mar 31, 2010
5.275
5.275
5.220
5.242
56,834
-0.02(-0.44%)
Mar 30, 2010
5.285
5.324
5.236
5.265
220,956
-0.04(-0.68%)
Mar 29, 2010
5.301
5.321
5.269
5.301
83,005
+0.03(+0.62%)
Mar 26, 2010
5.275
5.278
5.249
5.269
186,224
+0.01(+0.25%)
Mar 25, 2010
5.364
5.387
5.216
5.256
606,367
-0.09(-1.66%)
Mar 24, 2010
5.374
5.390
5.341
5.344
269,065
-0.02(-0.43%)
Mar 23, 2010
5.364
5.374
5.318
5.367
128,068
+0.07(+1.36%)
Mar 22, 2010
5.197
5.295
5.193
5.295
229,898
-0.03(-0.48%)
Mar 19, 2010
5.316
5.355
5.290
5.321
136,185
-0.02(-0.40%)
Mar 18, 2010
5.368
5.446
5.342
5.342
179,652
-0.06(-1.08%)
Mar 17, 2010
5.287
5.472
5.287
5.400
326,282
+0.12(+2.22%)
Mar 16, 2010
5.254
5.283
5.209
5.283
141,309
+0.05(+0.99%)
Mar 15, 2010
5.202
5.231
5.202
5.231
75,707
+0.02(+0.37%)
Mar 12, 2010
5.215
5.228
5.140
5.212
162,315
+0.04(+0.75%)
Mar 11, 2010
5.169
5.192
5.160
5.173
64,399
+0.01(+0.19%)
Mar 10, 2010
5.196
5.196
5.140
5.163
170,224
-0.03(-0.63%)
Mar 09, 2010
5.166
5.196
5.134
5.196
205,825
+0.05(+0.88%)
Mar 08, 2010
5.189
5.199
5.143
5.150
104,146
-0.02(-0.38%)
Mar 05, 2010
5.179
5.179
5.140
5.169
171,309
+0.03(+0.51%)
Mar 04, 2010
5.225
5.225
5.127
5.143
114,542
-0.03(-0.57%)
Mar 03, 2010
5.222
5.238
5.173
5.173
109,258
-0.06(-1.12%)
Mar 02, 2010
5.335
5.335
5.205
5.231
183,641
-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
.