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 (%)
Aug 29, 2008
4.191
4.265
4.185
4.239
70,754
+0.00(+0.08%)
Aug 28, 2008
4.210
4.262
4.194
4.236
68,605
+0.04(+0.92%)
Aug 27, 2008
4.175
4.210
4.165
4.197
69,234
+0.02(+0.54%)
Aug 26, 2008
4.146
4.188
4.143
4.175
80,584
+0.01(+0.23%)
Aug 25, 2008
4.239
4.239
4.126
4.165
74,762
-0.11(-2.49%)
Aug 22, 2008
4.172
4.272
4.172
4.272
75,817
+0.10(+2.32%)
Aug 21, 2008
4.175
4.239
4.162
4.175
130,358
-0.03(-0.61%)
Aug 20, 2008
4.175
4.210
4.155
4.201
76,967
-0.04(-0.99%)
Aug 19, 2008
4.339
4.342
4.155
4.243
195,163
-0.10(-2.23%)
Aug 18, 2008
4.336
4.346
4.330
4.339
73,928
-0.01(-0.15%)
Aug 15, 2008
4.391
4.401
4.330
4.346
0
-0.04(-0.81%)
Aug 14, 2008
4.333
4.382
4.333
4.381
58,046
+0.01(+0.30%)
Aug 13, 2008
4.342
4.378
4.342
4.368
79,768
+0.01(+0.22%)
Aug 12, 2008
4.359
4.368
4.346
4.359
76,499
+0.01(+0.22%)
Aug 11, 2008
4.320
4.349
4.320
4.349
94,605
+0.04(+0.90%)
Aug 08, 2008
4.217
4.320
4.217
4.310
70,413
+0.07(+1.67%)
Aug 07, 2008
4.255
4.272
4.214
4.239
67,714
-0.04(-0.90%)
Aug 06, 2008
4.284
4.291
4.246
4.278
68,105
+0.00(+0.00%)
Aug 05, 2008
4.294
4.326
4.265
4.278
75,996
-0.02(-0.38%)
Aug 04, 2008
4.301
4.301
4.275
4.294
60,006
+0.00(+0.08%)
Aug 01, 2008
4.249
4.291
4.249
4.291
95,870
+0.02(+0.53%)
Jul 31, 2008
4.268
4.307
4.220
4.268
121,967
-0.00(-0.08%)
Jul 30, 2008
4.210
4.272
4.210
4.272
71,530
+0.06(+1.45%)
Jul 29, 2008
4.210
4.239
4.197
4.210
91,264
-0.01(-0.31%)
Jul 28, 2008
4.272
4.272
4.178
4.223
38,696
-0.03(-0.76%)
Jul 25, 2008
4.165
4.255
4.165
4.255
66,858
+0.07(+1.69%)
Jul 24, 2008
4.197
4.230
4.178
4.185
139,570
-0.04(-0.99%)
Jul 23, 2008
4.252
4.262
4.223
4.226
146,044
-0.01(-0.30%)
Jul 22, 2008
4.214
4.265
4.146
4.239
193,869
-0.06(-1.50%)
Jul 21, 2008
4.352
4.359
4.255
4.304
130,544
-0.05(-1.11%)
Jul 18, 2008
4.291
4.355
4.288
4.352
30,463
+0.06(+1.43%)
Jul 17, 2008
4.249
4.339
4.249
4.291
129,607
+0.05(+1.06%)
Jul 16, 2008
4.126
4.259
4.092
4.246
73,071
+0.10(+2.33%)
Jul 15, 2008
4.194
4.207
3.969
4.149
192,309
-0.11(-2.50%)
Jul 14, 2008
4.481
4.481
4.230
4.255
182,110
-0.23(-5.04%)
Jul 11, 2008
4.529
4.529
4.417
4.481
84,843
-0.13(-2.80%)
Jul 10, 2008
4.546
4.610
4.517
4.610
77,982
+0.01(+0.28%)
Jul 09, 2008
4.568
4.604
4.546
4.597
71,539
+0.00(+0.00%)
Jul 08, 2008
4.600
4.636
4.526
4.597
112,062
+0.02(+0.49%)
Jul 07, 2008
4.558
4.591
4.484
4.575
142,619
+0.01(+0.28%)
Jul 04, 2008
4.578
4.578
4.491
4.562
61,576
+0.00(+0.00%)
Jul 03, 2008
4.578
4.578
4.491
4.562
61,576
-0.03(-0.70%)
Jul 02, 2008
4.675
4.675
4.552
4.594
118,753
-0.09(-1.86%)
Jul 01, 2008
4.810
4.810
4.658
4.681
123,943
-0.15(-3.07%)
Jun 30, 2008
4.768
4.829
4.668
4.829
118,496
+0.06(+1.22%)
Jun 27, 2008
4.745
4.771
4.723
4.771
53,737
-0.02(-0.47%)
Jun 26, 2008
4.765
4.794
4.742
4.794
74,911
-0.03(-0.54%)
Jun 25, 2008
4.765
4.823
4.765
4.820
47,474
+0.03(+0.67%)
Jun 24, 2008
4.787
4.797
4.745
4.787
65,512
-0.02(-0.34%)
Jun 23, 2008
4.823
4.845
4.758
4.803
82,296
-0.02(-0.40%)
Jun 20, 2008
4.849
4.865
4.797
4.823
59,867
-0.04(-0.86%)
Jun 19, 2008
4.878
4.900
4.852
4.865
53,042
-0.09(-1.89%)
Jun 18, 2008
4.910
4.958
4.910
4.958
31,949
+0.01(+0.20%)
Jun 17, 2008
4.984
4.984
4.939
4.949
40,790
-0.02(-0.32%)
Jun 16, 2008
4.997
4.997
4.939
4.965
60,143
-0.05(-1.03%)
Jun 13, 2008
4.984
5.029
4.984
5.016
104,798
+0.02(+0.45%)
Jun 12, 2008
4.987
5.013
4.984
4.994
50,784
-0.00(-0.06%)
Jun 11, 2008
5.029
5.042
4.984
4.997
79,772
-0.07(-1.34%)
Jun 10, 2008
5.036
5.065
5.019
5.065
53,123
+0.01(+0.19%)
Jun 09, 2008
5.081
5.097
5.016
5.055
93,659
-0.03(-0.51%)
Jun 06, 2008
5.071
5.103
5.068
5.081
102,313
-0.02(-0.38%)
Jun 05, 2008
5.107
5.107
5.081
5.100
53,632
-0.02(-0.32%)
Jun 04, 2008
5.126
5.139
5.113
5.116
48,957
-0.01(-0.19%)
Jun 03, 2008
5.107
5.132
5.103
5.126
38,417
+0.01(+0.13%)
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
.