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
+0.18 (+1.18%)
Streaming Delayed Price
Updated: 3:37 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 (%)
Oct 30, 2009
4.236
4.265
4.049
4.097
120,621
-0.13(-3.05%)
Oct 29, 2009
4.272
4.301
4.217
4.226
118,632
+0.04(+0.92%)
Oct 28, 2009
4.275
4.323
4.175
4.188
187,839
-0.11(-2.55%)
Oct 27, 2009
4.342
4.344
4.275
4.297
94,524
+0.01(+0.15%)
Oct 26, 2009
4.252
4.297
4.249
4.291
104,695
+0.05(+1.22%)
Oct 23, 2009
4.284
4.288
4.233
4.239
136,766
+0.00(+0.08%)
Oct 22, 2009
4.317
4.320
4.214
4.236
148,501
-0.06(-1.35%)
Oct 21, 2009
4.304
4.313
4.262
4.294
68,707
-0.02(-0.52%)
Oct 20, 2009
4.301
4.317
4.294
4.317
50,213
+0.03(+0.75%)
Oct 19, 2009
4.275
4.326
4.260
4.284
147,586
+0.03(+0.68%)
Oct 16, 2009
4.223
4.262
4.217
4.255
96,004
+0.05(+1.07%)
Oct 15, 2009
4.239
4.281
4.194
4.210
109,044
-0.05(-1.14%)
Oct 14, 2009
4.265
4.304
4.230
4.259
73,955
+0.02(+0.46%)
Oct 13, 2009
4.304
4.307
4.230
4.239
74,098
-0.05(-1.05%)
Oct 12, 2009
4.246
4.323
4.246
4.284
100,781
+0.02(+0.45%)
Oct 09, 2009
4.252
4.317
4.252
4.265
138,869
-0.02(-0.45%)
Oct 08, 2009
4.230
4.301
4.214
4.284
97,620
+0.07(+1.61%)
Oct 07, 2009
4.185
4.217
4.178
4.217
84,514
+0.05(+1.24%)
Oct 06, 2009
4.291
4.301
4.159
4.165
199,447
-0.02(-0.39%)
Oct 05, 2009
4.101
4.185
4.101
4.181
120,475
+0.05(+1.15%)
Oct 02, 2009
4.143
4.143
4.117
4.134
91,106
-0.03(-0.60%)
Oct 01, 2009
4.165
4.165
4.117
4.159
50,399
-0.00(-0.08%)
Sep 30, 2009
4.159
4.165
4.136
4.162
61,421
+0.02(+0.47%)
Sep 29, 2009
4.101
4.149
4.088
4.143
71,344
+0.04(+1.02%)
Sep 28, 2009
4.091
4.143
4.085
4.101
133,881
+0.02(+0.39%)
Sep 25, 2009
4.049
4.085
3.972
4.085
217,723
+0.03(+0.80%)
Sep 24, 2009
4.085
4.101
4.036
4.052
33,630
-0.00(-0.08%)
Sep 23, 2009
4.107
4.107
4.056
4.056
73,676
+0.00(+0.08%)
Sep 22, 2009
4.097
4.110
4.049
4.052
94,481
-0.02(-0.40%)
Sep 21, 2009
4.094
4.094
4.033
4.068
65,670
-0.06(-1.48%)
Sep 18, 2009
4.126
4.139
4.097
4.130
113,440
+0.04(+0.87%)
Sep 17, 2009
4.094
4.130
4.094
4.094
168,424
+0.01(+0.28%)
Sep 16, 2009
3.998
4.091
3.998
4.083
139,663
+0.10(+2.63%)
Sep 15, 2009
3.917
3.978
3.901
3.978
101,041
+0.08(+2.07%)
Sep 14, 2009
3.859
3.898
3.859
3.898
93,919
+0.03(+0.75%)
Sep 11, 2009
3.875
3.875
3.852
3.869
81,713
+0.03(+0.84%)
Sep 10, 2009
3.872
3.872
3.836
3.836
60,260
+0.02(+0.51%)
Sep 09, 2009
3.820
3.843
3.791
3.817
49,584
+0.01(+0.17%)
Sep 08, 2009
3.817
3.817
3.799
3.811
35,848
+0.02(+0.51%)
Sep 04, 2009
3.753
3.798
3.753
3.791
40,864
-0.01(-0.17%)
Sep 03, 2009
3.804
3.804
3.754
3.798
62,742
+0.04(+1.12%)
Sep 02, 2009
3.782
3.782
3.730
3.756
49,295
-0.00(-0.09%)
Sep 01, 2009
3.778
3.817
3.740
3.759
102,028
+0.00(+0.00%)
Aug 31, 2009
3.756
3.759
3.707
3.759
89,245
+0.04(+0.95%)
Aug 28, 2009
3.749
3.756
3.724
3.724
53,970
+0.01(+0.26%)
Aug 27, 2009
3.801
3.801
3.688
3.714
245,795
-0.06(-1.54%)
Aug 26, 2009
3.830
3.830
3.772
3.772
147,440
-0.06(-1.52%)
Aug 25, 2009
3.804
3.840
3.785
3.830
126,502
+0.05(+1.28%)
Aug 24, 2009
3.830
3.859
3.778
3.782
72,578
-0.05(-1.43%)
Aug 21, 2009
3.833
3.859
3.804
3.836
66,880
+0.01(+0.25%)
Aug 20, 2009
3.862
3.865
3.798
3.827
98,265
-0.04(-0.92%)
Aug 19, 2009
3.827
3.862
3.801
3.862
116,489
+0.04(+1.10%)
Aug 18, 2009
3.759
3.856
3.759
3.820
235,001
+0.11(+2.89%)
Aug 17, 2009
3.791
3.794
3.688
3.713
202,093
-0.17(-4.26%)
Aug 14, 2009
4.027
4.027
3.862
3.878
197,213
-0.12(-2.98%)
Aug 13, 2009
3.939
4.027
3.920
3.998
117,736
+0.08(+2.06%)
Aug 12, 2009
3.891
3.943
3.891
3.917
146,385
+0.05(+1.25%)
Aug 11, 2009
3.869
3.869
3.827
3.869
71,303
+0.02(+0.59%)
Aug 10, 2009
3.885
3.885
3.804
3.846
131,521
-0.02(-0.42%)
Aug 07, 2009
3.849
3.865
3.846
3.862
112,404
+0.03(+0.76%)
Aug 06, 2009
3.811
3.849
3.791
3.833
133,255
+0.05(+1.36%)
Aug 05, 2009
3.730
3.788
3.691
3.782
178,034
+0.07(+2.00%)
Aug 04, 2009
3.678
3.727
3.678
3.707
95,352
+0.05(+1.32%)
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
.