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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010
5.613
5.670
5.576
5.606
58,439
+0.00(+0.06%)
Jun 29, 2010
5.687
5.687
5.576
5.603
144,492
-0.02(-0.36%)
Jun 25, 2010
5.623
5.626
5.512
5.623
205,033
+0.07(+1.34%)
Jun 24, 2010
5.626
5.626
5.535
5.549
125,009
-0.05(-0.90%)
Jun 23, 2010
5.559
5.640
5.515
5.599
128,226
+0.01(+0.12%)
Jun 22, 2010
5.610
5.633
5.529
5.593
164,354
-0.02(-0.38%)
Jun 21, 2010
5.670
5.670
5.603
5.614
72,769
-0.03(-0.61%)
Jun 18, 2010
5.648
5.718
5.618
5.648
117,347
-0.07(-1.17%)
Jun 17, 2010
5.672
5.732
5.652
5.715
231,390
+0.03(+0.53%)
Jun 16, 2010
5.638
5.695
5.605
5.685
463,479
+0.04(+0.71%)
Jun 15, 2010
5.668
5.668
5.625
5.645
231,001
-0.01(-0.18%)
Jun 14, 2010
5.565
5.655
5.521
5.655
503,690
+0.09(+1.68%)
Jun 11, 2010
5.535
5.601
5.535
5.561
73,115
+0.03(+0.54%)
Jun 10, 2010
5.518
5.535
5.491
5.531
82,719
+0.04(+0.73%)
Jun 09, 2010
5.414
5.515
5.414
5.491
81,748
+0.08(+1.48%)
Jun 08, 2010
5.324
5.411
5.321
5.411
111,342
+0.06(+1.12%)
Jun 07, 2010
5.294
5.371
5.240
5.351
71,216
+0.06(+1.07%)
Jun 04, 2010
5.294
5.411
5.284
5.294
118,480
-0.10(-1.92%)
Jun 03, 2010
5.374
5.408
5.351
5.398
81,939
+0.05(+0.88%)
Jun 02, 2010
5.327
5.351
5.254
5.351
82,555
+0.07(+1.27%)
Jun 01, 2010
5.227
5.341
5.224
5.284
136,571
-0.04(-0.69%)
May 28, 2010
5.321
5.431
5.287
5.321
142,387
-0.05(-0.93%)
May 27, 2010
5.344
5.401
5.299
5.371
134,601
+0.12(+2.31%)
May 26, 2010
5.270
5.307
5.220
5.249
897
+0.04(+0.75%)
May 25, 2010
5.280
5.280
5.051
5.210
132,223
-0.11(-2.01%)
May 24, 2010
5.267
5.331
5.190
5.317
98,421
+0.06(+1.15%)
May 21, 2010
4.906
5.257
4.712
5.257
499,554
+0.17(+3.42%)
May 20, 2010
5.150
5.163
5.050
5.083
323,391
-0.26(-4.88%)
May 19, 2010
5.448
5.451
5.277
5.344
128,701
-0.13(-2.35%)
May 18, 2010
5.493
5.546
5.400
5.473
174,823
+0.04(+0.67%)
May 17, 2010
5.367
5.476
5.313
5.436
207,250
+0.04(+0.80%)
May 14, 2010
5.393
5.399
5.313
5.393
165,049
+0.00(+0.06%)
May 13, 2010
5.343
5.469
5.343
5.390
200,844
+0.05(+1.00%)
May 12, 2010
5.320
5.390
5.297
5.337
150,772
+0.05(+0.88%)
May 11, 2010
5.286
5.313
5.286
5.290
186,671
+0.00(+0.05%)
May 10, 2010
5.237
5.307
5.227
5.288
202,514
+0.24(+4.82%)
May 07, 2010
4.932
5.048
4.832
5.045
379,109
+0.18(+3.61%)
May 06, 2010
5.433
5.433
4.477
4.869
966,014
-0.61(-11.09%)
May 05, 2010
5.566
5.566
5.469
5.476
168,366
-0.13(-2.31%)
May 04, 2010
5.629
5.629
5.566
5.606
160,095
-0.03(-0.47%)
May 03, 2010
5.758
5.758
5.572
5.632
366,207
+0.01(+0.24%)
Apr 30, 2010
5.632
5.639
5.579
5.619
103,530
+0.02(+0.30%)
Apr 29, 2010
5.606
5.606
5.556
5.602
111,840
+0.02(+0.36%)
Apr 28, 2010
5.513
5.606
5.513
5.582
172,141
+0.09(+1.57%)
Apr 27, 2010
5.532
5.552
5.430
5.496
217,070
-0.02(-0.30%)
Apr 26, 2010
5.423
5.516
5.423
5.513
183,169
+0.09(+1.71%)
Apr 23, 2010
5.347
5.420
5.343
5.420
112,120
+0.11(+2.00%)
Apr 22, 2010
5.307
5.330
5.284
5.313
57,809
+0.01(+0.19%)
Apr 21, 2010
5.343
5.360
5.267
5.303
209,923
-0.01(-0.27%)
Apr 20, 2010
5.282
5.354
5.282
5.318
127,715
+0.04(+0.75%)
Apr 19, 2010
5.272
5.297
5.239
5.279
112,176
+0.03(+0.50%)
Apr 16, 2010
5.279
5.325
5.243
5.252
162,735
-0.06(-1.12%)
Apr 15, 2010
5.354
5.354
5.279
5.311
170,468
-0.03(-0.62%)
Apr 14, 2010
5.354
5.361
5.341
5.344
105,141
+0.01(+0.19%)
Apr 13, 2010
5.331
5.351
5.325
5.335
125,903
-0.04(-0.74%)
Apr 12, 2010
5.354
5.377
5.335
5.374
150,750
+0.02(+0.39%)
Apr 09, 2010
5.351
5.353
5.318
5.353
241,947
+0.03(+0.53%)
Apr 08, 2010
5.315
5.331
5.243
5.325
207,965
+0.03(+0.56%)
Apr 07, 2010
5.344
5.374
5.295
5.295
444,185
-0.03(-0.62%)
Apr 06, 2010
5.344
5.345
5.295
5.328
134,140
+0.00(+0.00%)
Apr 05, 2010
5.394
5.440
5.308
5.328
130,768
-0.03(-0.61%)
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
.