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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008
5.158
5.175
5.132
5.155
95,427
-0.02(-0.31%)
May 29, 2008
5.174
5.197
5.158
5.171
46,590
-0.03(-0.50%)
May 28, 2008
5.174
5.206
5.171
5.197
58,269
+0.00(+0.00%)
May 27, 2008
5.181
5.206
5.165
5.197
107,295
+0.02(+0.37%)
May 26, 2008
5.168
5.177
5.107
5.177
0
+0.00(+0.00%)
May 23, 2008
5.168
5.177
5.107
5.177
96,454
+0.03(+0.56%)
May 22, 2008
5.210
5.210
5.129
5.148
103,982
-0.05(-0.93%)
May 21, 2008
5.232
5.232
5.181
5.197
75,361
-0.02(-0.43%)
May 20, 2008
5.205
5.223
5.203
5.219
41,643
-0.05(-0.92%)
May 19, 2008
5.268
5.277
5.252
5.268
65,636
+0.01(+0.12%)
May 16, 2008
5.274
5.274
5.235
5.261
66,157
-0.01(-0.12%)
May 15, 2008
5.258
5.268
5.219
5.268
40,272
+0.01(+0.25%)
May 14, 2008
5.271
5.271
5.235
5.255
64,808
+0.01(+0.12%)
May 13, 2008
5.232
5.248
5.219
5.248
84,728
+0.03(+0.62%)
May 12, 2008
5.206
5.219
5.194
5.216
70,571
+0.02(+0.37%)
May 09, 2008
5.177
5.197
5.152
5.197
26,366
+0.02(+0.37%)
May 08, 2008
5.161
5.177
5.123
5.177
81,890
+0.02(+0.44%)
May 07, 2008
5.165
5.165
5.116
5.155
97,943
+0.00(+0.00%)
May 06, 2008
5.155
5.155
5.116
5.155
55,310
+0.01(+0.19%)
May 05, 2008
5.165
5.168
5.136
5.145
96,972
-0.02(-0.37%)
May 02, 2008
5.155
5.171
5.126
5.165
124,638
+0.05(+0.95%)
May 01, 2008
5.132
5.187
5.116
5.116
196,661
-0.02(-0.44%)
Apr 30, 2008
5.094
5.139
5.084
5.139
80,792
+0.05(+0.89%)
Apr 29, 2008
5.103
5.103
5.032
5.094
46,690
+0.00(+0.00%)
Apr 28, 2008
5.174
5.174
5.058
5.094
108,210
-0.06(-1.25%)
Apr 25, 2008
5.126
5.165
5.126
5.158
38,649
+0.05(+0.88%)
Apr 24, 2008
5.113
5.138
5.084
5.113
41,565
-0.00(-0.06%)
Apr 23, 2008
5.045
5.136
5.045
5.116
90,575
+0.04(+0.76%)
Apr 22, 2008
5.045
5.077
5.019
5.077
96,103
-0.01(-0.19%)
Apr 21, 2008
5.023
5.097
5.023
5.087
58,486
-0.03(-0.63%)
Apr 18, 2008
5.068
5.139
5.068
5.119
85,150
+0.05(+1.08%)
Apr 17, 2008
5.061
5.081
5.055
5.065
45,598
-0.04(-0.82%)
Apr 16, 2008
5.100
5.152
5.084
5.107
53,182
-0.01(-0.25%)
Apr 15, 2008
5.061
5.119
5.061
5.119
42,176
+0.00(+0.06%)
Apr 14, 2008
5.042
5.116
5.042
5.116
38,925
+0.02(+0.38%)
Apr 11, 2008
5.036
5.097
4.979
5.097
92,747
+0.01(+0.25%)
Apr 10, 2008
5.136
5.136
5.032
5.084
67,311
-0.02(-0.32%)
Apr 09, 2008
5.132
5.132
5.061
5.100
91,816
-0.02(-0.38%)
Apr 08, 2008
5.061
5.119
5.048
5.119
60,487
+0.03(+0.57%)
Apr 07, 2008
5.068
5.103
5.065
5.090
171,536
+0.03(+0.57%)
Apr 04, 2008
5.019
5.061
4.984
5.061
84,992
+0.01(+0.19%)
Apr 03, 2008
4.984
5.058
4.900
5.052
127,799
+0.01(+0.19%)
Apr 02, 2008
5.045
5.081
5.016
5.042
84,372
-0.05(-0.95%)
Apr 01, 2008
5.084
5.116
5.052
5.090
151,373
+0.03(+0.64%)
Mar 31, 2008
5.045
5.058
4.987
5.058
108,877
+0.03(+0.58%)
Mar 28, 2008
5.081
5.081
4.955
5.029
61,417
-0.03(-0.64%)
Mar 27, 2008
5.110
5.118
5.016
5.061
132,451
-0.05(-0.95%)
Mar 26, 2008
5.110
5.110
5.077
5.110
60,478
-0.01(-0.19%)
Mar 25, 2008
5.126
5.136
5.058
5.119
84,682
+0.03(+0.51%)
Mar 24, 2008
5.087
5.165
5.081
5.094
106,395
+0.00(+0.06%)
Mar 21, 2008
5.045
5.090
5.029
5.090
104,224
+0.00(+0.00%)
Mar 20, 2008
5.045
5.090
5.029
5.090
104,224
+0.05(+1.09%)
Mar 19, 2008
5.052
5.132
5.036
5.036
53,352
-0.10(-2.01%)
Mar 18, 2008
5.061
5.145
5.061
5.139
139,276
+0.09(+1.85%)
Mar 17, 2008
5.206
5.206
4.997
5.045
143,308
-0.24(-4.51%)
Mar 14, 2008
5.332
5.348
5.226
5.284
46,528
-0.03(-0.55%)
Mar 13, 2008
5.361
5.361
5.226
5.313
72,895
-0.05(-0.90%)
Mar 12, 2008
5.429
5.455
5.310
5.361
48,079
-0.05(-0.83%)
Mar 11, 2008
5.513
5.513
5.368
5.406
128,729
-0.01(-0.18%)
Mar 10, 2008
5.584
5.584
5.342
5.416
100,812
-0.15(-2.78%)
Mar 07, 2008
5.580
5.593
5.513
5.571
88,404
-0.02(-0.40%)
Mar 06, 2008
5.629
5.632
5.548
5.593
65,140
-0.03(-0.46%)
Mar 05, 2008
5.635
5.642
5.597
5.619
53,973
+0.00(+0.06%)
Mar 04, 2008
5.471
5.629
5.471
5.616
76,617
-0.02(-0.34%)
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
.