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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2007
5.526
5.526
5.410
5.480
534,150
+0.10(+1.86%)
Nov 29, 2007
5.400
5.416
5.374
5.381
109,497
-0.00(-0.06%)
Nov 28, 2007
5.355
5.400
5.355
5.384
174,017
+0.03(+0.60%)
Nov 27, 2007
5.345
5.397
5.339
5.352
174,017
-0.01(-0.24%)
Nov 26, 2007
5.387
5.419
5.364
5.364
147,341
-0.04(-0.78%)
Nov 23, 2007
5.397
5.435
5.397
5.406
73,205
+0.00(+0.00%)
Nov 21, 2007
5.448
5.448
5.390
5.406
84,061
-0.04(-0.77%)
Nov 20, 2007
5.429
5.497
5.429
5.448
89,490
-0.06(-1.05%)
Nov 19, 2007
5.529
5.545
5.445
5.506
149,202
-0.04(-0.70%)
Nov 16, 2007
5.545
5.564
5.510
5.545
22,643
-0.00(-0.06%)
Nov 15, 2007
5.706
5.706
5.361
5.548
112,909
-0.06(-1.15%)
Nov 14, 2007
5.655
5.690
5.613
5.613
107,016
-0.05(-0.85%)
Nov 13, 2007
5.642
5.709
5.642
5.661
81,270
+0.02(+0.34%)
Nov 12, 2007
5.658
5.677
5.626
5.642
218,375
-0.03(-0.57%)
Nov 09, 2007
5.706
5.732
5.674
5.674
49,010
-0.05(-0.85%)
Nov 08, 2007
5.722
5.771
5.709
5.722
65,760
+0.00(+0.00%)
Nov 07, 2007
5.709
5.838
5.709
5.722
136,797
-0.15(-2.47%)
Nov 06, 2007
5.877
5.902
5.851
5.867
123,456
-0.02(-0.27%)
Nov 05, 2007
5.890
5.925
5.854
5.883
89,645
-0.04(-0.65%)
Nov 02, 2007
5.945
5.958
5.912
5.922
36,292
-0.02(-0.38%)
Nov 01, 2007
6.025
6.025
5.942
5.945
61,417
-0.08(-1.39%)
Oct 31, 2007
6.012
6.058
5.980
6.029
99,571
+0.05(+0.81%)
Oct 30, 2007
5.983
5.996
5.945
5.980
44,667
-0.00(-0.05%)
Oct 29, 2007
6.029
6.038
5.983
5.983
52,732
-0.02(-0.32%)
Oct 26, 2007
6.058
6.087
6.003
6.003
61,417
-0.03(-0.53%)
Oct 25, 2007
6.038
6.048
6.012
6.035
36,602
+0.01(+0.21%)
Oct 24, 2007
6.003
6.051
5.974
6.022
94,918
+0.02(+0.27%)
Oct 23, 2007
5.964
6.012
5.964
6.006
48,079
+0.07(+1.19%)
Oct 22, 2007
5.893
5.961
5.813
5.935
71,033
-0.02(-0.38%)
Oct 19, 2007
5.980
5.999
5.951
5.958
54,283
-0.02(-0.38%)
Oct 18, 2007
5.987
6.025
5.980
5.980
53,352
-0.05(-0.86%)
Oct 17, 2007
5.983
6.032
5.983
6.032
41,255
+0.05(+0.81%)
Oct 16, 2007
5.980
6.006
5.964
5.983
54,903
-0.01(-0.21%)
Oct 15, 2007
5.987
6.025
5.974
5.996
71,344
+0.02(+0.38%)
Oct 12, 2007
5.974
6.000
5.974
5.974
56,454
+0.00(+0.00%)
Oct 11, 2007
6.000
6.048
5.971
5.974
115,701
-0.04(-0.70%)
Oct 10, 2007
6.025
6.054
6.012
6.016
71,964
-0.02(-0.37%)
Oct 09, 2007
6.032
6.041
6.000
6.038
50,251
+0.01(+0.21%)
Oct 08, 2007
6.016
6.038
6.016
6.025
23,574
-0.01(-0.11%)
Oct 05, 2007
6.054
6.054
6.019
6.032
34,741
+0.01(+0.16%)
Oct 04, 2007
6.019
6.038
6.012
6.022
37,223
+0.00(+0.05%)
Oct 03, 2007
6.035
6.067
6.019
6.019
54,283
-0.03(-0.43%)
Oct 02, 2007
6.061
6.083
6.045
6.045
28,847
-0.01(-0.16%)
Oct 01, 2007
6.012
6.093
6.000
6.054
118,493
+0.06(+0.97%)
Sep 28, 2007
6.006
6.032
5.984
5.996
81,580
-0.03(-0.48%)
Sep 27, 2007
6.054
6.058
6.000
6.025
49,630
-0.01(-0.21%)
Sep 26, 2007
6.070
6.093
6.032
6.038
50,251
-0.02(-0.27%)
Sep 25, 2007
6.022
6.067
6.022
6.054
47,769
+0.02(+0.32%)
Sep 24, 2007
6.067
6.083
6.032
6.035
59,246
-0.03(-0.48%)
Sep 21, 2007
6.141
6.141
6.064
6.064
101,742
-0.02(-0.37%)
Sep 20, 2007
6.141
6.157
6.032
6.087
120,354
-0.05(-0.89%)
Sep 19, 2007
6.148
6.167
6.138
6.141
63,279
-0.02(-0.26%)
Sep 18, 2007
6.096
6.183
6.074
6.157
85,923
+0.04(+0.69%)
Sep 17, 2007
6.157
6.157
6.103
6.116
98,020
-0.03(-0.47%)
Sep 14, 2007
6.157
6.183
6.128
6.145
41,565
-0.02(-0.37%)
Sep 13, 2007
6.151
6.212
6.148
6.167
212,481
+0.03(+0.42%)
Sep 12, 2007
6.170
6.180
6.103
6.141
58,626
-0.03(-0.47%)
Sep 11, 2007
6.145
6.186
6.141
6.170
39,704
+0.01(+0.10%)
Sep 10, 2007
6.157
6.183
6.151
6.164
26,986
+0.03(+0.53%)
Sep 07, 2007
6.109
6.141
6.103
6.132
77,237
+0.01(+0.11%)
Sep 06, 2007
6.061
6.125
6.061
6.125
90,886
+0.06(+1.06%)
Sep 05, 2007
6.041
6.087
6.041
6.061
156,336
-0.01(-0.11%)
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
.