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
)
15.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 31, 2009
3.755
3.758
3.707
3.758
89,263
+0.04(+0.95%)
Aug 28, 2009
3.749
3.755
3.723
3.723
53,981
+0.01(+0.26%)
Aug 27, 2009
3.800
3.800
3.687
3.713
245,847
-0.06(-1.54%)
Aug 26, 2009
3.829
3.829
3.771
3.771
147,471
-0.06(-1.51%)
Aug 25, 2009
3.803
3.839
3.784
3.829
126,528
+0.05(+1.28%)
Aug 24, 2009
3.829
3.858
3.778
3.781
72,593
-0.05(-1.43%)
Aug 21, 2009
3.832
3.858
3.804
3.836
66,894
+0.01(+0.25%)
Aug 20, 2009
3.861
3.865
3.797
3.826
98,286
-0.04(-0.92%)
Aug 19, 2009
3.826
3.861
3.800
3.861
116,513
+0.04(+1.10%)
Aug 18, 2009
3.758
3.855
3.758
3.819
235,050
+0.11(+2.89%)
Aug 17, 2009
3.790
3.794
3.687
3.712
202,135
-0.17(-4.26%)
Aug 14, 2009
4.026
4.026
3.861
3.877
197,254
-0.12(-2.98%)
Aug 13, 2009
3.939
4.026
3.919
3.997
117,760
+0.08(+2.06%)
Aug 12, 2009
3.890
3.942
3.890
3.916
146,416
+0.05(+1.25%)
Aug 11, 2009
3.868
3.868
3.826
3.868
71,318
+0.02(+0.59%)
Aug 10, 2009
3.884
3.884
3.803
3.845
131,548
-0.02(-0.42%)
Aug 07, 2009
3.848
3.865
3.845
3.861
112,427
+0.03(+0.76%)
Aug 06, 2009
3.810
3.848
3.790
3.832
133,283
+0.05(+1.36%)
Aug 05, 2009
3.729
3.787
3.691
3.781
178,071
+0.07(+2.00%)
Aug 04, 2009
3.678
3.726
3.678
3.707
95,372
+0.05(+1.32%)
Aug 03, 2009
3.607
3.694
3.607
3.658
116,287
+0.12(+3.28%)
Jul 31, 2009
3.523
3.551
3.507
3.542
64,443
+0.04(+1.20%)
Jul 30, 2009
3.545
3.552
3.455
3.500
277,567
-0.01(-0.37%)
Jul 29, 2009
3.587
3.593
3.513
3.513
116,408
-0.04(-1.18%)
Jul 28, 2009
3.581
3.584
3.487
3.555
196,134
-0.04(-0.99%)
Jul 27, 2009
3.578
3.591
3.565
3.591
58,964
+0.05(+1.36%)
Jul 24, 2009
3.581
3.581
3.529
3.542
4,517
-0.02(-0.54%)
Jul 23, 2009
3.536
3.587
3.525
3.562
132,640
+0.05(+1.47%)
Jul 22, 2009
3.520
3.520
3.481
3.510
123,761
-0.01(-0.37%)
Jul 21, 2009
3.545
3.545
3.471
3.523
122,545
+0.00(+0.09%)
Jul 20, 2009
3.636
3.636
3.513
3.520
117,838
-0.08(-2.33%)
Jul 17, 2009
3.629
3.642
3.584
3.603
133,171
-0.03(-0.71%)
Jul 16, 2009
3.584
3.632
3.584
3.629
196,330
+0.06(+1.81%)
Jul 15, 2009
3.516
3.574
3.487
3.565
287,815
+0.11(+3.08%)
Jul 14, 2009
3.410
3.478
3.407
3.458
142,885
+0.07(+2.09%)
Jul 13, 2009
3.375
3.388
3.346
3.388
151,696
+0.06(+1.74%)
Jul 10, 2009
3.320
3.365
3.288
3.329
128,961
+0.00(+0.10%)
Jul 09, 2009
3.317
3.326
3.300
3.326
76,378
+0.03(+0.88%)
Jul 08, 2009
3.326
3.326
3.268
3.297
46,839
-0.03(-0.87%)
Jul 07, 2009
3.336
3.342
3.304
3.326
110,842
-0.03(-0.86%)
Jul 06, 2009
3.329
3.355
3.323
3.355
83,105
+0.02(+0.58%)
Jul 02, 2009
3.336
3.381
3.326
3.336
70,738
-0.07(-2.05%)
Jul 01, 2009
3.388
3.408
3.384
3.406
51,763
+0.02(+0.63%)
Jun 30, 2009
3.391
3.394
3.294
3.384
203,779
-0.01(-0.28%)
Jun 29, 2009
3.336
3.394
3.335
3.394
223,818
+0.07(+2.04%)
Jun 26, 2009
3.317
3.326
3.304
3.326
171,245
+0.02(+0.58%)
Jun 25, 2009
3.265
3.307
3.259
3.307
119,225
+0.05(+1.58%)
Jun 24, 2009
3.223
3.255
3.210
3.255
97,097
+0.05(+1.71%)
Jun 23, 2009
3.204
3.217
3.184
3.201
81,032
+0.02(+0.58%)
Jun 22, 2009
3.230
3.230
3.170
3.182
37,385
-0.06(-1.76%)
Jun 19, 2009
3.252
3.259
3.220
3.239
49,951
-0.02(-0.49%)
Jun 18, 2009
3.233
3.281
3.201
3.255
110,125
+0.05(+1.71%)
Jun 17, 2009
3.249
3.249
3.146
3.201
105,446
-0.03(-1.00%)
Jun 16, 2009
3.300
3.307
3.175
3.233
294,585
-0.05(-1.38%)
Jun 15, 2009
3.313
3.317
3.278
3.278
309,977
-0.05(-1.45%)
Jun 12, 2009
3.326
3.352
3.307
3.326
107,097
+0.01(+0.29%)
Jun 11, 2009
3.291
3.339
3.291
3.317
229,242
+0.05(+1.38%)
Jun 10, 2009
3.259
3.297
3.252
3.271
192,228
+0.03(+0.99%)
Jun 09, 2009
3.194
3.239
3.181
3.239
250,789
+0.04(+1.21%)
Jun 08, 2009
3.181
3.201
3.172
3.201
137,775
+0.02(+0.51%)
Jun 05, 2009
3.146
3.197
3.146
3.184
75,519
+0.05(+1.44%)
Jun 04, 2009
3.081
3.155
3.065
3.139
191,660
+0.06(+2.10%)
Jun 03, 2009
3.056
3.091
3.052
3.075
204,946
-0.01(-0.31%)
Jun 02, 2009
3.036
3.085
2.998
3.085
160,123
+0.05(+1.59%)
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
.