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 (%)
Dec 31, 2008
2.514
2.643
2.514
2.595
270,512
+0.06(+2.55%)
Dec 30, 2008
2.459
2.530
2.382
2.530
118,462
+0.07(+2.75%)
Dec 29, 2008
2.482
2.508
2.424
2.462
136,723
-0.00(-0.13%)
Dec 26, 2008
2.450
2.491
2.404
2.466
137,797
+0.00(+0.00%)
Dec 24, 2008
2.414
2.475
2.372
2.466
118,713
+0.08(+3.38%)
Dec 23, 2008
2.395
2.404
2.343
2.385
244,950
+0.03(+1.37%)
Dec 22, 2008
2.366
2.372
2.340
2.353
94,755
+0.01(+0.27%)
Dec 19, 2008
2.218
2.363
2.218
2.346
213,586
+0.10(+4.30%)
Dec 18, 2008
2.153
2.279
2.153
2.250
98,785
+0.06(+2.65%)
Dec 17, 2008
2.111
2.224
2.082
2.192
117,543
+0.02(+0.74%)
Dec 16, 2008
2.063
2.176
2.053
2.176
304,994
+0.09(+4.49%)
Dec 15, 2008
2.095
2.127
2.066
2.082
98,410
-0.04(-1.82%)
Dec 12, 2008
2.076
2.147
2.063
2.121
84,845
+0.02(+0.77%)
Dec 11, 2008
2.095
2.124
2.095
2.105
40,190
-0.00(-0.15%)
Dec 10, 2008
2.069
2.166
2.024
2.108
110,243
+0.00(+0.00%)
Dec 09, 2008
2.072
2.111
2.066
2.108
105,605
-0.04(-1.65%)
Dec 08, 2008
2.079
2.172
2.079
2.143
251,940
+0.08(+3.91%)
Dec 05, 2008
2.014
2.095
1.911
2.063
114,385
-0.04(-1.84%)
Dec 04, 2008
2.127
2.179
2.060
2.101
146,788
-0.09(-4.12%)
Dec 03, 2008
2.079
2.198
2.047
2.192
72,795
-0.06(-2.58%)
Dec 02, 2008
2.224
2.256
2.160
2.250
64,604
-0.01(-0.29%)
Dec 01, 2008
2.259
2.269
2.166
2.256
81,488
-0.09(-3.85%)
Nov 28, 2008
2.176
2.346
2.156
2.346
124,329
+0.13(+5.81%)
Nov 26, 2008
2.069
2.259
2.037
2.218
125,247
+0.16(+7.67%)
Nov 25, 2008
2.011
2.076
1.989
2.060
98,956
+0.06(+3.06%)
Nov 24, 2008
1.808
2.024
1.808
1.998
194,896
+0.19(+10.71%)
Nov 21, 2008
1.902
1.931
1.508
1.805
332,175
-0.10(-5.08%)
Nov 20, 2008
2.063
2.063
1.789
1.902
184,943
-0.29(-13.36%)
Nov 19, 2008
2.269
2.330
2.134
2.195
118,809
-0.16(-6.71%)
Nov 18, 2008
2.411
2.430
2.279
2.353
159,149
-0.06(-2.67%)
Nov 17, 2008
2.462
2.472
2.388
2.417
105,136
-0.05(-2.22%)
Nov 14, 2008
2.498
2.530
2.395
2.472
43,125
-0.09(-3.40%)
Nov 13, 2008
2.530
2.591
2.408
2.559
154,104
-0.00(-0.13%)
Nov 12, 2008
2.604
2.604
2.453
2.562
157,687
-0.04(-1.61%)
Nov 11, 2008
2.601
2.643
2.585
2.604
69,373
-0.05(-1.82%)
Nov 10, 2008
2.662
2.720
2.620
2.653
60,406
-0.01(-0.48%)
Nov 07, 2008
2.666
2.682
2.601
2.666
65,315
-0.01(-0.32%)
Nov 06, 2008
2.762
2.772
2.630
2.674
103,911
-0.10(-3.53%)
Nov 05, 2008
2.804
2.843
2.753
2.772
217,073
-0.04(-1.26%)
Nov 04, 2008
2.865
2.865
2.778
2.807
146,441
-0.04(-1.47%)
Nov 03, 2008
2.927
2.927
2.798
2.849
145,004
-0.08(-2.86%)
Oct 31, 2008
2.833
2.933
2.798
2.933
203,131
+0.14(+4.84%)
Oct 30, 2008
2.678
2.836
2.678
2.798
151,135
+0.12(+4.45%)
Oct 29, 2008
2.643
2.688
2.559
2.678
111,496
+0.08(+3.23%)
Oct 28, 2008
2.469
2.595
2.414
2.595
167,805
+0.15(+5.92%)
Oct 27, 2008
2.456
2.575
2.411
2.450
90,709
-0.09(-3.55%)
Oct 24, 2008
2.450
2.540
2.450
2.540
118,738
-0.04(-1.38%)
Oct 23, 2008
2.707
2.707
2.530
2.575
107,497
-0.05(-1.96%)
Oct 22, 2008
2.695
2.695
2.540
2.627
100,408
-0.15(-5.23%)
Oct 21, 2008
2.830
2.833
2.714
2.772
119,603
-0.05(-1.60%)
Oct 20, 2008
2.608
2.885
2.588
2.817
493,959
+0.23(+8.98%)
Oct 17, 2008
2.450
2.591
2.388
2.585
233,204
+0.14(+5.53%)
Oct 16, 2008
2.353
2.450
2.263
2.450
111,478
+0.08(+3.40%)
Oct 15, 2008
2.472
2.472
2.237
2.369
247,497
-0.11(-4.55%)
Oct 14, 2008
2.256
2.514
2.256
2.482
563,810
+0.37(+17.56%)
Oct 13, 2008
1.618
2.143
1.618
2.111
855,237
+0.66(+45.23%)
Oct 10, 2008
1.370
1.650
1.289
1.454
555,048
-0.27(-15.70%)
Oct 09, 2008
1.934
2.014
1.670
1.724
320,901
-0.33(-16.01%)
Oct 08, 2008
2.098
2.118
1.879
2.053
336,677
-0.15(-7.01%)
Oct 07, 2008
2.314
2.346
2.131
2.208
276,512
-0.09(-3.93%)
Oct 06, 2008
2.501
2.501
2.259
2.298
490,571
-0.24(-9.63%)
Oct 03, 2008
2.514
2.579
2.433
2.543
552,734
+0.06(+2.60%)
Oct 02, 2008
2.543
2.546
2.450
2.479
271,275
-0.06(-2.29%)
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
.