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 (%)
Mar 31, 2008
5.044
5.057
4.986
5.057
108,899
+0.03(+0.58%)
Mar 28, 2008
5.080
5.080
4.954
5.028
61,430
-0.03(-0.64%)
Mar 27, 2008
5.109
5.117
5.015
5.060
132,479
-0.05(-0.95%)
Mar 26, 2008
5.109
5.109
5.076
5.109
60,490
-0.01(-0.19%)
Mar 25, 2008
5.125
5.134
5.057
5.118
84,699
+0.03(+0.51%)
Mar 24, 2008
5.086
5.163
5.080
5.093
106,417
+0.00(+0.06%)
Mar 21, 2008
5.044
5.089
5.028
5.089
104,246
+0.00(+0.00%)
Mar 20, 2008
5.044
5.089
5.028
5.089
104,246
+0.05(+1.09%)
Mar 19, 2008
5.051
5.131
5.035
5.035
53,364
-0.10(-2.01%)
Mar 18, 2008
5.060
5.144
5.060
5.138
139,305
+0.09(+1.85%)
Mar 17, 2008
5.205
5.205
4.996
5.044
143,338
-0.24(-4.51%)
Mar 14, 2008
5.331
5.347
5.225
5.283
46,538
-0.03(-0.55%)
Mar 13, 2008
5.360
5.360
5.225
5.312
72,910
-0.05(-0.90%)
Mar 12, 2008
5.428
5.454
5.309
5.360
48,089
-0.05(-0.83%)
Mar 11, 2008
5.512
5.512
5.367
5.405
128,756
-0.01(-0.18%)
Mar 10, 2008
5.582
5.582
5.341
5.415
100,833
-0.15(-2.78%)
Mar 07, 2008
5.579
5.592
5.512
5.570
88,423
-0.02(-0.40%)
Mar 06, 2008
5.628
5.631
5.547
5.592
65,153
-0.03(-0.46%)
Mar 05, 2008
5.634
5.640
5.595
5.618
53,984
+0.00(+0.06%)
Mar 04, 2008
5.470
5.628
5.470
5.615
76,633
-0.02(-0.34%)
Mar 03, 2008
5.637
5.641
5.550
5.634
148,923
-0.01(-0.11%)
Feb 29, 2008
5.634
5.641
5.547
5.641
147,371
+0.01(+0.11%)
Feb 28, 2008
5.666
5.666
5.573
5.634
120,069
-0.02(-0.40%)
Feb 27, 2008
5.666
5.673
5.637
5.657
60,810
-0.02(-0.28%)
Feb 26, 2008
5.650
5.673
5.611
5.673
99,902
+0.05(+0.92%)
Feb 25, 2008
5.621
5.637
5.583
5.621
129,997
+0.01(+0.23%)
Feb 22, 2008
5.615
5.615
5.470
5.608
106,417
+0.01(+0.12%)
Feb 21, 2008
5.663
5.663
5.479
5.602
94,938
+0.01(+0.17%)
Feb 20, 2008
5.618
5.650
5.486
5.592
132,169
-0.13(-2.25%)
Feb 19, 2008
5.737
5.737
5.563
5.721
140,856
+0.08(+1.43%)
Feb 18, 2008
5.495
5.641
5.215
5.641
0
+0.00(+0.00%)
Feb 15, 2008
5.495
5.641
5.215
5.641
269,342
+0.01(+0.11%)
Feb 14, 2008
5.728
5.737
5.508
5.634
232,028
-0.13(-2.29%)
Feb 13, 2008
5.879
5.879
5.686
5.766
157,299
-0.10(-1.70%)
Feb 12, 2008
5.850
5.866
5.831
5.866
56,776
+0.03(+0.55%)
Feb 11, 2008
5.805
5.834
5.773
5.834
69,187
+0.02(+0.33%)
Feb 08, 2008
5.773
5.815
5.757
5.815
69,497
+0.02(+0.39%)
Feb 07, 2008
5.753
5.792
5.657
5.792
111,071
+0.01(+0.22%)
Feb 06, 2008
5.769
5.779
5.750
5.779
93,076
+0.01(+0.11%)
Feb 05, 2008
5.786
5.786
5.737
5.773
81,907
-0.03(-0.50%)
Feb 04, 2008
5.802
5.824
5.776
5.802
87,802
-0.00(-0.06%)
Feb 01, 2008
5.798
5.821
5.786
5.805
91,835
+0.01(+0.22%)
Jan 31, 2008
5.737
5.792
5.689
5.792
112,002
+0.04(+0.73%)
Jan 30, 2008
5.769
5.779
5.699
5.750
213,146
-0.00(-0.06%)
Jan 29, 2008
5.811
5.853
5.737
5.753
56,466
-0.00(-0.06%)
Jan 28, 2008
5.766
5.773
5.740
5.757
125,653
-0.01(-0.17%)
Jan 25, 2008
5.718
5.769
5.700
5.766
111,382
+0.09(+1.53%)
Jan 24, 2008
5.608
5.695
5.608
5.679
77,874
+0.07(+1.26%)
Jan 23, 2008
5.518
5.608
5.502
5.608
163,194
+0.03(+0.46%)
Jan 22, 2008
5.463
5.582
5.257
5.582
158,541
-0.04(-0.74%)
Jan 21, 2008
5.673
5.682
5.550
5.624
0
+0.00(+0.00%)
Jan 18, 2008
5.673
5.682
5.550
5.624
96,489
-0.07(-1.30%)
Jan 17, 2008
5.673
5.702
5.628
5.699
112,312
-0.02(-0.28%)
Jan 16, 2008
5.663
5.721
5.663
5.715
102,384
+0.01(+0.23%)
Jan 15, 2008
5.641
5.702
5.641
5.702
84,389
-0.00(-0.06%)
Jan 14, 2008
5.695
5.708
5.673
5.705
118,673
+0.02(+0.28%)
Jan 11, 2008
5.650
5.689
5.544
5.689
209,423
+0.05(+0.86%)
Jan 10, 2008
5.605
5.641
5.564
5.641
136,202
+0.01(+0.23%)
Jan 09, 2008
5.537
5.628
5.534
5.628
59,879
+0.05(+0.98%)
Jan 08, 2008
5.531
5.576
5.531
5.573
165,056
+0.03(+0.58%)
Jan 07, 2008
5.521
5.550
5.512
5.541
179,638
+0.01(+0.23%)
Jan 04, 2008
5.479
5.528
5.473
5.528
158,773
-0.02(-0.29%)
Jan 03, 2008
5.476
5.544
5.476
5.544
268,682
+0.09(+1.71%)
Jan 02, 2008
5.441
5.479
5.425
5.450
356,794
+0.01(+0.18%)
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
.