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
)
14.61
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Apr 19, 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 31, 2009
3.544
3.573
3.528
3.564
64,052
+0.04(+1.20%)
Jul 30, 2009
3.567
3.574
3.476
3.522
275,885
-0.01(-0.37%)
Jul 29, 2009
3.609
3.615
3.535
3.535
115,702
-0.04(-1.18%)
Jul 28, 2009
3.603
3.606
3.509
3.577
194,945
-0.04(-0.99%)
Jul 27, 2009
3.600
3.612
3.587
3.612
58,606
+0.05(+1.36%)
Jul 24, 2009
3.603
3.603
3.551
3.564
4,489
-0.02(-0.54%)
Jul 23, 2009
3.557
3.609
3.546
3.583
131,836
+0.05(+1.47%)
Jul 22, 2009
3.541
3.541
3.502
3.531
123,011
-0.01(-0.37%)
Jul 21, 2009
3.567
3.567
3.492
3.544
121,802
+0.00(+0.09%)
Jul 20, 2009
3.658
3.658
3.535
3.541
117,124
-0.08(-2.33%)
Jul 17, 2009
3.651
3.664
3.606
3.625
132,364
-0.03(-0.71%)
Jul 16, 2009
3.606
3.655
3.606
3.651
195,140
+0.06(+1.81%)
Jul 15, 2009
3.538
3.596
3.509
3.587
286,070
+0.11(+3.08%)
Jul 14, 2009
3.431
3.499
3.428
3.480
142,019
+0.07(+2.09%)
Jul 13, 2009
3.395
3.408
3.366
3.408
150,777
+0.06(+1.74%)
Jul 10, 2009
3.340
3.385
3.308
3.350
128,179
+0.00(+0.10%)
Jul 09, 2009
3.337
3.347
3.321
3.347
75,915
+0.03(+0.88%)
Jul 08, 2009
3.347
3.347
3.288
3.317
46,555
-0.03(-0.87%)
Jul 07, 2009
3.356
3.363
3.324
3.347
110,170
-0.03(-0.86%)
Jul 06, 2009
3.350
3.376
3.343
3.376
82,601
+0.02(+0.58%)
Jul 02, 2009
3.356
3.402
3.347
3.356
70,309
-0.07(-2.05%)
Jul 01, 2009
3.408
3.428
3.405
3.426
51,449
+0.02(+0.63%)
Jun 30, 2009
3.411
3.415
3.314
3.405
202,544
-0.01(-0.28%)
Jun 29, 2009
3.356
3.415
3.355
3.415
222,462
+0.07(+2.03%)
Jun 26, 2009
3.337
3.347
3.324
3.347
170,207
+0.02(+0.58%)
Jun 25, 2009
3.285
3.327
3.278
3.327
118,502
+0.05(+1.58%)
Jun 24, 2009
3.243
3.275
3.230
3.275
96,509
+0.06(+1.71%)
Jun 23, 2009
3.223
3.236
3.204
3.220
80,541
+0.02(+0.58%)
Jun 22, 2009
3.249
3.249
3.189
3.202
37,159
-0.06(-1.76%)
Jun 19, 2009
3.272
3.278
3.240
3.259
49,648
-0.02(-0.50%)
Jun 18, 2009
3.253
3.301
3.220
3.275
109,457
+0.06(+1.71%)
Jun 17, 2009
3.269
3.269
3.165
3.220
104,807
-0.03(-1.00%)
Jun 16, 2009
3.321
3.327
3.194
3.253
292,799
-0.05(-1.38%)
Jun 15, 2009
3.334
3.337
3.298
3.298
308,098
-0.05(-1.45%)
Jun 12, 2009
3.347
3.372
3.327
3.347
106,448
+0.01(+0.29%)
Jun 11, 2009
3.311
3.360
3.311
3.337
227,852
+0.05(+1.38%)
Jun 10, 2009
3.278
3.317
3.272
3.291
191,063
+0.03(+1.00%)
Jun 09, 2009
3.214
3.259
3.201
3.259
249,269
+0.04(+1.21%)
Jun 08, 2009
3.201
3.220
3.191
3.220
136,940
+0.02(+0.51%)
Jun 05, 2009
3.165
3.217
3.165
3.204
75,061
+0.05(+1.44%)
Jun 04, 2009
3.100
3.175
3.084
3.158
190,499
+0.06(+2.10%)
Jun 03, 2009
3.074
3.110
3.071
3.094
203,703
-0.01(-0.31%)
Jun 02, 2009
3.055
3.103
3.016
3.103
159,152
+0.05(+1.59%)
Jun 01, 2009
2.967
3.074
2.957
3.055
216,735
+0.12(+3.97%)
May 29, 2009
2.889
2.938
2.889
2.938
84,004
+0.05(+1.68%)
May 28, 2009
2.850
2.889
2.850
2.889
110,114
+0.04(+1.37%)
May 27, 2009
2.863
2.880
2.849
2.850
77,093
-0.03(-0.90%)
May 26, 2009
2.824
2.876
2.818
2.876
157,999
+0.05(+1.72%)
May 22, 2009
2.805
2.828
2.740
2.828
158,739
+0.06(+1.99%)
May 21, 2009
2.763
2.776
2.740
2.773
161,576
+0.01(+0.35%)
May 20, 2009
2.721
2.763
2.721
2.763
124,728
+0.05(+1.79%)
May 19, 2009
2.675
2.734
2.643
2.714
71,518
-0.02(-0.59%)
May 18, 2009
2.666
2.734
2.666
2.730
197,178
+0.06(+2.31%)
May 15, 2009
2.669
2.685
2.646
2.669
136,739
+0.03(+1.11%)
May 14, 2009
2.636
2.688
2.636
2.640
142,676
-0.02(-0.73%)
May 13, 2009
2.675
2.685
2.636
2.659
149,084
-0.06(-2.26%)
May 12, 2009
2.721
2.737
2.686
2.721
196,148
+0.03(+1.21%)
May 11, 2009
2.659
2.695
2.646
2.688
242,682
+0.04(+1.34%)
May 08, 2009
2.627
2.675
2.627
2.653
111,036
+0.05(+1.74%)
May 07, 2009
2.594
2.627
2.593
2.607
123,720
+0.02(+0.75%)
May 06, 2009
2.565
2.601
2.551
2.588
189,083
+0.03(+1.01%)
May 05, 2009
2.542
2.568
2.542
2.562
31,158
+0.01(+0.25%)
May 04, 2009
2.497
2.568
2.497
2.555
122,141
+0.04(+1.55%)
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
.