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 (%)
Oct 31, 2008
2.817
2.917
2.782
2.917
204,274
+0.13(+4.84%)
Oct 30, 2008
2.663
2.820
2.663
2.782
151,986
+0.12(+4.45%)
Oct 29, 2008
2.628
2.673
2.545
2.663
112,124
+0.08(+3.23%)
Oct 28, 2008
2.455
2.580
2.401
2.580
168,750
+0.14(+5.92%)
Oct 27, 2008
2.442
2.561
2.397
2.436
91,220
-0.09(-3.55%)
Oct 24, 2008
2.436
2.526
2.436
2.526
119,406
-0.04(-1.38%)
Oct 23, 2008
2.692
2.692
2.516
2.561
108,102
-0.05(-1.96%)
Oct 22, 2008
2.679
2.679
2.526
2.612
100,973
-0.14(-5.23%)
Oct 21, 2008
2.814
2.817
2.699
2.756
120,277
-0.04(-1.60%)
Oct 20, 2008
2.593
2.869
2.574
2.801
496,740
+0.23(+8.98%)
Oct 17, 2008
2.436
2.577
2.375
2.570
234,517
+0.13(+5.53%)
Oct 16, 2008
2.340
2.436
2.250
2.436
112,105
+0.08(+3.40%)
Oct 15, 2008
2.458
2.458
2.224
2.356
248,891
-0.11(-4.55%)
Oct 14, 2008
2.244
2.500
2.244
2.468
566,984
+0.37(+17.56%)
Oct 13, 2008
1.609
2.131
1.609
2.099
860,052
+0.65(+45.23%)
Oct 10, 2008
1.362
1.641
1.282
1.446
558,173
-0.27(-15.70%)
Oct 09, 2008
1.923
2.003
1.660
1.715
322,708
-0.33(-16.01%)
Oct 08, 2008
2.087
2.106
1.869
2.042
338,573
-0.15(-7.01%)
Oct 07, 2008
2.301
2.333
2.119
2.195
278,069
-0.09(-3.93%)
Oct 06, 2008
2.487
2.487
2.247
2.285
493,333
-0.24(-9.63%)
Oct 03, 2008
2.500
2.564
2.420
2.529
555,846
+0.06(+2.60%)
Oct 02, 2008
2.529
2.532
2.436
2.465
272,803
-0.06(-2.29%)
Oct 01, 2008
2.487
2.561
2.474
2.522
606,434
+0.05(+2.08%)
Sep 30, 2008
2.676
2.676
2.244
2.471
883,043
-0.22(-8.21%)
Sep 29, 2008
2.837
2.837
2.660
2.692
175,923
-0.23(-8.00%)
Sep 26, 2008
2.792
2.926
2.753
2.926
0
-0.07(-2.25%)
Sep 25, 2008
2.926
3.019
2.926
2.994
193,791
+0.04(+1.41%)
Sep 24, 2008
2.917
2.987
2.869
2.952
183,769
-0.07(-2.23%)
Sep 23, 2008
3.083
3.109
2.917
3.019
160,719
-0.10(-3.29%)
Sep 22, 2008
3.266
3.314
2.997
3.122
157,124
-0.17(-5.16%)
Sep 19, 2008
3.045
3.340
3.045
3.292
0
+0.49(+17.37%)
Sep 18, 2008
2.644
2.808
2.503
2.804
554,301
+0.11(+4.17%)
Sep 17, 2008
3.157
3.215
2.651
2.692
390,247
-0.62(-18.68%)
Sep 16, 2008
3.365
3.397
3.272
3.311
184,627
-0.26(-7.27%)
Sep 15, 2008
3.766
3.766
3.548
3.570
215,687
-0.32(-8.31%)
Sep 12, 2008
3.942
3.942
3.851
3.894
109,407
-0.08(-2.02%)
Sep 11, 2008
4.038
4.038
3.955
3.974
165,689
-0.10(-2.36%)
Sep 10, 2008
4.080
4.119
4.019
4.070
122,414
-0.01(-0.16%)
Sep 09, 2008
4.253
4.253
4.070
4.077
147,930
-0.18(-4.14%)
Sep 08, 2008
4.279
4.295
4.215
4.253
122,149
+0.04(+0.84%)
Sep 05, 2008
4.176
4.224
4.170
4.218
0
+0.03(+0.61%)
Sep 04, 2008
4.218
4.240
4.176
4.192
232,567
-0.06(-1.51%)
Sep 03, 2008
4.247
4.269
4.247
4.256
99,295
+0.02(+0.53%)
Sep 02, 2008
4.231
4.269
4.183
4.234
165,093
+0.02(+0.46%)
Aug 29, 2008
4.167
4.240
4.160
4.215
71,167
+0.00(+0.08%)
Aug 28, 2008
4.186
4.237
4.170
4.212
69,005
+0.04(+0.92%)
Aug 27, 2008
4.151
4.186
4.141
4.173
69,639
+0.02(+0.54%)
Aug 26, 2008
4.122
4.163
4.119
4.151
81,055
+0.01(+0.23%)
Aug 25, 2008
4.215
4.215
4.103
4.141
75,199
-0.11(-2.49%)
Aug 22, 2008
4.147
4.247
4.147
4.247
76,259
+0.10(+2.32%)
Aug 21, 2008
4.151
4.215
4.138
4.151
131,119
-0.03(-0.61%)
Aug 20, 2008
4.151
4.186
4.131
4.176
77,417
-0.04(-0.99%)
Aug 19, 2008
4.314
4.317
4.131
4.218
196,303
-0.10(-2.23%)
Aug 18, 2008
4.311
4.320
4.304
4.314
74,359
-0.01(-0.15%)
Aug 15, 2008
4.365
4.375
4.304
4.320
0
-0.04(-0.81%)
Aug 14, 2008
4.308
4.356
4.308
4.356
58,385
+0.01(+0.30%)
Aug 13, 2008
4.317
4.353
4.317
4.343
80,234
+0.01(+0.22%)
Aug 12, 2008
4.333
4.343
4.320
4.333
76,946
+0.01(+0.22%)
Aug 11, 2008
4.295
4.324
4.295
4.324
95,157
+0.04(+0.90%)
Aug 08, 2008
4.192
4.295
4.192
4.285
70,824
+0.07(+1.67%)
Aug 07, 2008
4.231
4.247
4.189
4.215
68,110
-0.04(-0.90%)
Aug 06, 2008
4.260
4.266
4.221
4.253
68,503
+0.00(+0.00%)
Aug 05, 2008
4.269
4.301
4.240
4.253
76,440
-0.02(-0.38%)
Aug 04, 2008
4.276
4.276
4.250
4.269
60,357
+0.00(+0.08%)
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
.