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
+0.04 (+0.26%)
Official Closing 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 (%)
Sep 30, 2008
2.676
2.676
2.243
2.471
883,227
-0.22(-8.21%)
Sep 29, 2008
2.836
2.836
2.660
2.692
175,959
-0.23(-8.00%)
Sep 26, 2008
2.791
2.926
2.753
2.926
0
-0.07(-2.25%)
Sep 25, 2008
2.926
3.019
2.926
2.993
193,831
+0.04(+1.41%)
Sep 24, 2008
2.916
2.987
2.868
2.951
183,808
-0.07(-2.23%)
Sep 23, 2008
3.083
3.108
2.916
3.019
160,752
-0.10(-3.29%)
Sep 22, 2008
3.265
3.313
2.996
3.121
157,157
-0.17(-5.16%)
Sep 19, 2008
3.044
3.339
3.044
3.291
0
+0.49(+17.37%)
Sep 18, 2008
2.644
2.807
2.503
2.804
554,417
+0.11(+4.17%)
Sep 17, 2008
3.156
3.214
2.650
2.692
390,328
-0.62(-18.68%)
Sep 16, 2008
3.365
3.397
3.272
3.310
184,666
-0.26(-7.27%)
Sep 15, 2008
3.765
3.765
3.547
3.570
215,732
-0.32(-8.31%)
Sep 12, 2008
3.941
3.941
3.850
3.893
109,429
-0.08(-2.02%)
Sep 11, 2008
4.038
4.038
3.954
3.973
165,723
-0.10(-2.36%)
Sep 10, 2008
4.079
4.118
4.018
4.070
122,439
-0.01(-0.16%)
Sep 09, 2008
4.252
4.252
4.070
4.076
147,960
-0.18(-4.14%)
Sep 08, 2008
4.278
4.294
4.214
4.252
122,174
+0.04(+0.84%)
Sep 05, 2008
4.175
4.223
4.169
4.217
0
+0.03(+0.61%)
Sep 04, 2008
4.217
4.239
4.175
4.191
232,615
-0.06(-1.51%)
Sep 03, 2008
4.246
4.268
4.246
4.255
99,315
+0.02(+0.53%)
Sep 02, 2008
4.230
4.268
4.182
4.233
165,127
+0.02(+0.46%)
Aug 29, 2008
4.166
4.239
4.159
4.214
71,182
+0.00(+0.08%)
Aug 28, 2008
4.185
4.236
4.169
4.211
69,020
+0.04(+0.92%)
Aug 27, 2008
4.150
4.185
4.140
4.172
69,653
+0.02(+0.54%)
Aug 26, 2008
4.121
4.163
4.118
4.150
81,072
+0.01(+0.23%)
Aug 25, 2008
4.214
4.214
4.102
4.140
75,214
-0.11(-2.49%)
Aug 22, 2008
4.147
4.246
4.147
4.246
76,275
+0.10(+2.32%)
Aug 21, 2008
4.150
4.214
4.137
4.150
131,146
-0.03(-0.61%)
Aug 20, 2008
4.150
4.185
4.131
4.175
77,433
-0.04(-0.99%)
Aug 19, 2008
4.313
4.316
4.131
4.217
196,343
-0.10(-2.23%)
Aug 18, 2008
4.310
4.320
4.304
4.313
74,375
-0.01(-0.15%)
Aug 15, 2008
4.364
4.374
4.304
4.320
0
-0.04(-0.81%)
Aug 14, 2008
4.307
4.355
4.307
4.355
58,397
+0.01(+0.30%)
Aug 13, 2008
4.316
4.352
4.316
4.342
80,251
+0.01(+0.22%)
Aug 12, 2008
4.332
4.342
4.320
4.332
76,962
+0.01(+0.22%)
Aug 11, 2008
4.294
4.323
4.294
4.323
95,177
+0.04(+0.90%)
Aug 08, 2008
4.191
4.294
4.191
4.284
70,839
+0.07(+1.67%)
Aug 07, 2008
4.230
4.246
4.188
4.214
68,124
-0.04(-0.90%)
Aug 06, 2008
4.259
4.265
4.220
4.252
68,517
+0.00(+0.00%)
Aug 05, 2008
4.268
4.300
4.239
4.252
76,456
-0.02(-0.38%)
Aug 04, 2008
4.275
4.275
4.249
4.268
60,369
+0.00(+0.08%)
Aug 01, 2008
4.223
4.265
4.223
4.265
96,450
+0.02(+0.53%)
Jul 31, 2008
4.243
4.281
4.195
4.243
122,705
-0.00(-0.08%)
Jul 30, 2008
4.185
4.246
4.185
4.246
71,962
+0.06(+1.45%)
Jul 29, 2008
4.185
4.214
4.172
4.185
91,816
-0.01(-0.31%)
Jul 28, 2008
4.246
4.246
4.153
4.198
38,930
-0.03(-0.76%)
Jul 25, 2008
4.140
4.230
4.140
4.230
67,263
+0.07(+1.69%)
Jul 24, 2008
4.172
4.204
4.153
4.159
140,415
-0.04(-0.99%)
Jul 23, 2008
4.227
4.236
4.198
4.201
146,927
-0.01(-0.30%)
Jul 22, 2008
4.188
4.239
4.121
4.214
195,042
-0.06(-1.50%)
Jul 21, 2008
4.326
4.332
4.230
4.278
131,333
-0.05(-1.11%)
Jul 18, 2008
4.265
4.329
4.262
4.326
30,648
+0.06(+1.43%)
Jul 17, 2008
4.223
4.313
4.223
4.265
130,391
+0.04(+1.06%)
Jul 16, 2008
4.102
4.233
4.068
4.220
73,513
+0.10(+2.33%)
Jul 15, 2008
4.169
4.182
3.945
4.124
193,472
-0.11(-2.50%)
Jul 14, 2008
4.454
4.454
4.204
4.230
183,212
-0.22(-5.04%)
Jul 11, 2008
4.502
4.502
4.390
4.454
85,356
-0.13(-2.80%)
Jul 10, 2008
4.518
4.582
4.489
4.582
78,453
+0.01(+0.28%)
Jul 09, 2008
4.541
4.576
4.518
4.570
71,972
+0.00(+0.00%)
Jul 08, 2008
4.573
4.608
4.499
4.570
112,740
+0.02(+0.49%)
Jul 07, 2008
4.531
4.563
4.457
4.547
143,482
+0.01(+0.28%)
Jul 04, 2008
4.550
4.550
4.464
4.534
61,948
+0.00(+0.00%)
Jul 03, 2008
4.550
4.550
4.464
4.534
61,948
-0.03(-0.70%)
Jul 02, 2008
4.646
4.646
4.525
4.566
119,472
-0.09(-1.86%)
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
.