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 (%)
Jan 31, 2008
5.737
5.792
5.689
5.792
112,002
+0.04(+0.73%)
Jan 30, 2008
5.769
5.779
5.699
5.750
213,146
-0.00(-0.06%)
Jan 29, 2008
5.811
5.853
5.737
5.753
56,466
-0.00(-0.06%)
Jan 28, 2008
5.766
5.773
5.740
5.757
125,653
-0.01(-0.17%)
Jan 25, 2008
5.718
5.769
5.700
5.766
111,382
+0.09(+1.53%)
Jan 24, 2008
5.608
5.695
5.608
5.679
77,874
+0.07(+1.26%)
Jan 23, 2008
5.518
5.608
5.502
5.608
163,194
+0.03(+0.46%)
Jan 22, 2008
5.463
5.582
5.257
5.582
158,541
-0.04(-0.74%)
Jan 21, 2008
5.673
5.682
5.550
5.624
0
+0.00(+0.00%)
Jan 18, 2008
5.673
5.682
5.550
5.624
96,489
-0.07(-1.30%)
Jan 17, 2008
5.673
5.702
5.628
5.699
112,312
-0.02(-0.28%)
Jan 16, 2008
5.663
5.721
5.663
5.715
102,384
+0.01(+0.23%)
Jan 15, 2008
5.641
5.702
5.641
5.702
84,389
-0.00(-0.06%)
Jan 14, 2008
5.695
5.708
5.673
5.705
118,673
+0.02(+0.28%)
Jan 11, 2008
5.650
5.689
5.544
5.689
209,423
+0.05(+0.86%)
Jan 10, 2008
5.605
5.641
5.564
5.641
136,202
+0.01(+0.23%)
Jan 09, 2008
5.537
5.628
5.534
5.628
59,879
+0.05(+0.98%)
Jan 08, 2008
5.531
5.576
5.531
5.573
165,056
+0.03(+0.58%)
Jan 07, 2008
5.521
5.550
5.512
5.541
179,638
+0.01(+0.23%)
Jan 04, 2008
5.479
5.528
5.473
5.528
158,773
-0.02(-0.29%)
Jan 03, 2008
5.476
5.544
5.476
5.544
268,682
+0.09(+1.71%)
Jan 02, 2008
5.441
5.479
5.425
5.450
356,794
+0.01(+0.18%)
Jan 01, 2008
5.334
5.441
5.318
5.441
0
+0.00(+0.00%)
Dec 31, 2007
5.334
5.441
5.318
5.441
242,747
+0.06(+1.08%)
Dec 28, 2007
5.373
5.396
5.286
5.383
326,470
+0.01(+0.24%)
Dec 27, 2007
5.386
5.396
5.360
5.370
234,553
-0.03(-0.48%)
Dec 26, 2007
5.341
5.415
5.341
5.396
93,387
+0.01(+0.24%)
Dec 24, 2007
5.321
5.399
5.321
5.383
67,635
+0.05(+0.97%)
Dec 21, 2007
5.299
5.350
5.299
5.331
202,597
+0.04(+0.79%)
Dec 20, 2007
5.308
5.312
5.270
5.289
116,656
+0.01(+0.18%)
Dec 19, 2007
5.267
5.289
5.254
5.279
147,992
-0.00(-0.06%)
Dec 18, 2007
5.334
5.360
5.260
5.283
260,925
-0.00(-0.06%)
Dec 17, 2007
5.383
5.399
5.276
5.286
120,689
-0.11(-1.97%)
Dec 14, 2007
5.402
5.421
5.360
5.392
154,507
-0.04(-0.71%)
Dec 13, 2007
5.437
5.460
5.338
5.431
189,256
-0.02(-0.30%)
Dec 12, 2007
5.495
5.495
5.399
5.447
154,197
-0.02(-0.29%)
Dec 11, 2007
5.454
5.476
5.387
5.463
382,235
+0.03(+0.47%)
Dec 10, 2007
5.483
5.502
5.412
5.437
170,020
-0.05(-0.88%)
Dec 07, 2007
5.499
5.508
5.470
5.486
227,417
-0.01(-0.12%)
Dec 06, 2007
5.447
5.505
5.447
5.492
171,261
+0.01(+0.24%)
Dec 05, 2007
5.450
5.492
5.431
5.479
122,241
+0.05(+0.89%)
Dec 04, 2007
5.331
5.470
5.331
5.431
136,826
-0.02(-0.30%)
Dec 03, 2007
5.386
5.512
5.386
5.447
477,177
-0.03(-0.59%)
Nov 30, 2007
5.524
5.524
5.408
5.479
534,261
+0.10(+1.86%)
Nov 29, 2007
5.399
5.415
5.373
5.379
109,520
-0.00(-0.06%)
Nov 28, 2007
5.354
5.399
5.354
5.383
174,053
+0.03(+0.60%)
Nov 27, 2007
5.344
5.396
5.338
5.350
174,053
-0.01(-0.24%)
Nov 26, 2007
5.386
5.418
5.363
5.363
147,371
-0.04(-0.78%)
Nov 23, 2007
5.396
5.434
5.396
5.405
73,220
+0.00(+0.00%)
Nov 21, 2007
5.447
5.447
5.389
5.405
84,079
-0.04(-0.77%)
Nov 20, 2007
5.428
5.495
5.428
5.447
89,508
-0.06(-1.05%)
Nov 19, 2007
5.528
5.544
5.444
5.505
149,233
-0.04(-0.70%)
Nov 16, 2007
5.544
5.563
5.508
5.544
22,648
-0.00(-0.06%)
Nov 15, 2007
5.705
5.705
5.360
5.547
112,933
-0.06(-1.15%)
Nov 14, 2007
5.653
5.689
5.611
5.611
107,038
-0.05(-0.85%)
Nov 13, 2007
5.641
5.708
5.641
5.660
81,287
+0.02(+0.34%)
Nov 12, 2007
5.657
5.676
5.624
5.641
218,420
-0.03(-0.57%)
Nov 09, 2007
5.705
5.731
5.673
5.673
49,020
-0.05(-0.85%)
Nov 08, 2007
5.721
5.769
5.708
5.721
65,774
+0.00(+0.00%)
Nov 07, 2007
5.708
5.837
5.708
5.721
136,826
-0.15(-2.47%)
Nov 06, 2007
5.876
5.901
5.850
5.866
123,482
-0.02(-0.27%)
Nov 05, 2007
5.889
5.924
5.853
5.882
89,664
-0.04(-0.65%)
Nov 02, 2007
5.943
5.956
5.911
5.921
36,299
-0.02(-0.38%)
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
.