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 (%)
Oct 31, 2008
2.834
2.934
2.798
2.934
203,088
+0.14(+4.84%)
Oct 30, 2008
2.679
2.837
2.679
2.798
151,103
+0.12(+4.45%)
Oct 29, 2008
2.644
2.689
2.560
2.679
111,473
+0.08(+3.23%)
Oct 28, 2008
2.469
2.595
2.415
2.595
167,770
+0.15(+5.92%)
Oct 27, 2008
2.457
2.576
2.411
2.450
90,690
-0.09(-3.55%)
Oct 24, 2008
2.450
2.540
2.450
2.540
118,713
-0.04(-1.38%)
Oct 23, 2008
2.708
2.708
2.531
2.576
107,475
-0.05(-1.96%)
Oct 22, 2008
2.695
2.695
2.540
2.627
100,387
-0.15(-5.23%)
Oct 21, 2008
2.831
2.834
2.714
2.772
119,578
-0.05(-1.60%)
Oct 20, 2008
2.608
2.885
2.589
2.818
493,856
+0.23(+8.98%)
Oct 17, 2008
2.450
2.592
2.389
2.586
233,155
+0.14(+5.53%)
Oct 16, 2008
2.353
2.450
2.263
2.450
111,455
+0.08(+3.40%)
Oct 15, 2008
2.473
2.473
2.237
2.369
247,446
-0.11(-4.55%)
Oct 14, 2008
2.257
2.515
2.257
2.482
563,692
+0.37(+17.56%)
Oct 13, 2008
1.618
2.144
1.618
2.112
855,059
+0.66(+45.23%)
Oct 10, 2008
1.370
1.651
1.290
1.454
554,933
-0.27(-15.70%)
Oct 09, 2008
1.934
2.015
1.670
1.725
320,834
-0.33(-16.01%)
Oct 08, 2008
2.099
2.118
1.879
2.054
336,607
-0.15(-7.01%)
Oct 07, 2008
2.315
2.347
2.131
2.208
276,455
-0.09(-3.93%)
Oct 06, 2008
2.502
2.502
2.260
2.299
490,469
-0.25(-9.63%)
Oct 03, 2008
2.515
2.579
2.434
2.544
552,619
+0.06(+2.60%)
Oct 02, 2008
2.544
2.547
2.450
2.479
271,219
-0.06(-2.29%)
Oct 01, 2008
2.502
2.576
2.489
2.537
602,913
+0.05(+2.08%)
Sep 30, 2008
2.692
2.692
2.257
2.486
877,917
-0.22(-8.21%)
Sep 29, 2008
2.853
2.853
2.676
2.708
174,901
-0.24(-8.00%)
Sep 26, 2008
2.808
2.943
2.769
2.943
0
-0.07(-2.25%)
Sep 25, 2008
2.943
3.037
2.943
3.011
192,666
+0.04(+1.41%)
Sep 24, 2008
2.934
3.005
2.885
2.969
182,702
-0.07(-2.23%)
Sep 23, 2008
3.101
3.127
2.934
3.037
159,785
-0.10(-3.29%)
Sep 22, 2008
3.285
3.333
3.014
3.140
156,212
-0.17(-5.16%)
Sep 19, 2008
3.063
3.359
3.063
3.311
0
+0.49(+17.37%)
Sep 18, 2008
2.660
2.824
2.518
2.821
551,083
+0.11(+4.17%)
Sep 17, 2008
3.175
3.233
2.666
2.708
387,981
-0.62(-18.68%)
Sep 16, 2008
3.385
3.417
3.292
3.330
183,555
-0.26(-7.27%)
Sep 15, 2008
3.788
3.788
3.569
3.591
214,435
-0.33(-8.31%)
Sep 12, 2008
3.965
3.965
3.873
3.917
108,771
-0.08(-2.02%)
Sep 11, 2008
4.062
4.062
3.978
3.998
164,727
-0.10(-2.36%)
Sep 10, 2008
4.104
4.143
4.043
4.094
121,703
-0.01(-0.16%)
Sep 09, 2008
4.278
4.278
4.094
4.101
147,071
-0.18(-4.14%)
Sep 08, 2008
4.304
4.320
4.239
4.278
121,440
+0.04(+0.84%)
Sep 05, 2008
4.201
4.249
4.194
4.243
0
+0.03(+0.61%)
Sep 04, 2008
4.243
4.265
4.201
4.217
231,216
-0.06(-1.51%)
Sep 03, 2008
4.272
4.294
4.272
4.281
98,718
+0.02(+0.53%)
Sep 02, 2008
4.255
4.294
4.207
4.259
164,134
+0.02(+0.46%)
Aug 29, 2008
4.191
4.265
4.185
4.239
70,754
+0.00(+0.08%)
Aug 28, 2008
4.210
4.262
4.194
4.236
68,605
+0.04(+0.92%)
Aug 27, 2008
4.175
4.210
4.165
4.197
69,234
+0.02(+0.54%)
Aug 26, 2008
4.146
4.188
4.143
4.175
80,584
+0.01(+0.23%)
Aug 25, 2008
4.239
4.239
4.126
4.165
74,762
-0.11(-2.49%)
Aug 22, 2008
4.172
4.272
4.172
4.272
75,817
+0.10(+2.32%)
Aug 21, 2008
4.175
4.239
4.162
4.175
130,358
-0.03(-0.61%)
Aug 20, 2008
4.175
4.210
4.155
4.201
76,967
-0.04(-0.99%)
Aug 19, 2008
4.339
4.342
4.155
4.243
195,163
-0.10(-2.23%)
Aug 18, 2008
4.336
4.346
4.330
4.339
73,928
-0.01(-0.15%)
Aug 15, 2008
4.391
4.401
4.330
4.346
0
-0.04(-0.81%)
Aug 14, 2008
4.333
4.382
4.333
4.381
58,046
+0.01(+0.30%)
Aug 13, 2008
4.342
4.378
4.342
4.368
79,768
+0.01(+0.22%)
Aug 12, 2008
4.359
4.368
4.346
4.359
76,499
+0.01(+0.22%)
Aug 11, 2008
4.320
4.349
4.320
4.349
94,605
+0.04(+0.90%)
Aug 08, 2008
4.217
4.320
4.217
4.310
70,413
+0.07(+1.67%)
Aug 07, 2008
4.255
4.272
4.214
4.239
67,714
-0.04(-0.90%)
Aug 06, 2008
4.284
4.291
4.246
4.278
68,105
+0.00(+0.00%)
Aug 05, 2008
4.294
4.326
4.265
4.278
75,996
-0.02(-0.38%)
Aug 04, 2008
4.301
4.301
4.275
4.294
60,006
+0.00(+0.08%)
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
.