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
)
15.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 30, 2010
5.885
5.948
5.838
5.885
59,855
+0.00(+0.06%)
Jul 29, 2010
5.912
5.919
5.855
5.882
50,245
-0.03(-0.54%)
Jul 28, 2010
5.868
5.939
5.858
5.914
112,668
+0.01(+0.25%)
Jul 27, 2010
5.862
5.899
5.852
5.899
73,347
+0.03(+0.58%)
Jul 26, 2010
5.777
5.879
5.777
5.865
100,844
+0.06(+1.11%)
Jul 23, 2010
5.754
5.821
5.754
5.801
125,030
+0.05(+0.82%)
Jul 22, 2010
5.754
5.764
5.730
5.754
194,760
+0.01(+0.24%)
Jul 21, 2010
5.656
5.740
5.656
5.740
131,905
+0.10(+1.76%)
Jul 20, 2010
5.513
5.661
5.513
5.641
81,876
+0.09(+1.57%)
Jul 19, 2010
5.500
5.560
5.497
5.554
46,268
+0.06(+1.04%)
Jul 16, 2010
5.497
5.554
5.493
5.497
69,325
-0.05(-0.97%)
Jul 15, 2010
5.580
5.594
5.523
5.550
99,272
-0.04(-0.72%)
Jul 14, 2010
5.607
5.611
5.523
5.590
116,511
-0.05(-0.89%)
Jul 13, 2010
5.594
5.654
5.594
5.641
60,715
+0.05(+0.84%)
Jul 12, 2010
5.657
5.657
5.581
5.594
84,897
-0.06(-1.07%)
Jul 09, 2010
5.654
5.657
5.587
5.654
104,966
+0.06(+1.14%)
Jul 08, 2010
5.597
5.624
5.537
5.590
74,657
-0.01(-0.12%)
Jul 07, 2010
5.510
5.597
5.477
5.597
86,447
+0.12(+2.14%)
Jul 06, 2010
5.450
5.517
5.426
5.480
85,960
+0.04(+0.79%)
Jul 02, 2010
5.437
5.493
5.420
5.437
56,467
-0.03(-0.49%)
Jul 01, 2010
5.554
5.590
5.443
5.463
109,122
-0.11(-1.98%)
Jun 30, 2010
5.580
5.637
5.544
5.574
58,780
+0.00(+0.06%)
Jun 29, 2010
5.654
5.654
5.544
5.570
145,335
-0.02(-0.36%)
Jun 25, 2010
5.590
5.594
5.480
5.590
206,230
+0.07(+1.34%)
Jun 24, 2010
5.594
5.594
5.503
5.517
125,739
-0.05(-0.90%)
Jun 23, 2010
5.527
5.607
5.483
5.567
128,975
+0.01(+0.12%)
Jun 22, 2010
5.577
5.600
5.497
5.560
165,314
-0.02(-0.38%)
Jun 21, 2010
5.637
5.637
5.570
5.581
73,194
-0.03(-0.61%)
Jun 18, 2010
5.616
5.685
5.586
5.616
118,032
-0.07(-1.17%)
Jun 17, 2010
5.639
5.699
5.619
5.682
232,741
+0.03(+0.53%)
Jun 16, 2010
5.606
5.662
5.572
5.652
466,186
+0.04(+0.71%)
Jun 15, 2010
5.635
5.635
5.592
5.612
232,350
-0.01(-0.18%)
Jun 14, 2010
5.532
5.622
5.489
5.622
506,631
+0.09(+1.68%)
Jun 11, 2010
5.502
5.569
5.502
5.529
73,542
+0.03(+0.54%)
Jun 10, 2010
5.486
5.502
5.459
5.499
83,202
+0.04(+0.73%)
Jun 09, 2010
5.383
5.483
5.383
5.459
82,225
+0.08(+1.48%)
Jun 08, 2010
5.293
5.379
5.290
5.379
111,992
+0.06(+1.13%)
Jun 07, 2010
5.263
5.340
5.210
5.320
71,632
+0.06(+1.07%)
Jun 04, 2010
5.263
5.379
5.253
5.263
119,172
-0.10(-1.92%)
Jun 03, 2010
5.343
5.376
5.320
5.366
82,417
+0.05(+0.88%)
Jun 02, 2010
5.296
5.320
5.223
5.320
83,037
+0.07(+1.27%)
Jun 01, 2010
5.197
5.310
5.193
5.253
137,369
-0.04(-0.69%)
May 28, 2010
5.290
5.399
5.256
5.290
143,219
-0.05(-0.93%)
May 27, 2010
5.313
5.369
5.268
5.340
135,387
+0.12(+2.31%)
May 26, 2010
5.240
5.276
5.190
5.219
902
+0.04(+0.75%)
May 25, 2010
5.250
5.250
5.022
5.180
132,995
-0.11(-2.01%)
May 24, 2010
5.237
5.300
5.160
5.286
98,996
+0.06(+1.14%)
May 21, 2010
4.877
5.227
4.685
5.227
502,471
+0.17(+3.42%)
May 20, 2010
5.120
5.133
5.020
5.054
325,280
-0.26(-4.88%)
May 19, 2010
5.416
5.419
5.246
5.313
129,452
-0.13(-2.35%)
May 18, 2010
5.461
5.514
5.368
5.441
175,844
+0.04(+0.67%)
May 17, 2010
5.335
5.444
5.283
5.405
208,461
+0.04(+0.80%)
May 14, 2010
5.362
5.368
5.283
5.362
166,012
+0.00(+0.06%)
May 13, 2010
5.312
5.438
5.312
5.358
202,017
+0.05(+0.99%)
May 12, 2010
5.289
5.358
5.266
5.306
151,653
+0.05(+0.88%)
May 11, 2010
5.255
5.283
5.255
5.260
187,761
+0.00(+0.05%)
May 10, 2010
5.207
5.276
5.197
5.257
203,696
+0.24(+4.82%)
May 07, 2010
4.903
5.019
4.804
5.015
381,323
+0.17(+3.61%)
May 06, 2010
5.401
5.401
4.451
4.840
971,656
-0.60(-11.09%)
May 05, 2010
5.533
5.533
5.438
5.444
169,349
-0.13(-2.31%)
May 04, 2010
5.596
5.596
5.533
5.573
161,030
-0.03(-0.47%)
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
.