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, 2009
4.134
4.140
4.111
4.137
61,792
+0.02(+0.47%)
Sep 29, 2009
4.076
4.124
4.063
4.118
71,775
+0.04(+1.02%)
Sep 28, 2009
4.066
4.118
4.060
4.076
134,691
+0.02(+0.39%)
Sep 25, 2009
4.025
4.060
3.948
4.060
219,040
+0.03(+0.80%)
Sep 24, 2009
4.060
4.076
4.012
4.028
33,834
-0.00(-0.08%)
Sep 23, 2009
4.082
4.082
4.031
4.031
74,122
+0.00(+0.08%)
Sep 22, 2009
4.073
4.086
4.025
4.028
95,052
-0.02(-0.40%)
Sep 21, 2009
4.070
4.070
4.009
4.044
66,067
-0.06(-1.48%)
Sep 18, 2009
4.102
4.114
4.073
4.105
114,126
+0.04(+0.87%)
Sep 17, 2009
4.070
4.105
4.070
4.070
169,443
+0.01(+0.28%)
Sep 16, 2009
3.973
4.066
3.973
4.058
140,508
+0.10(+2.63%)
Sep 15, 2009
3.893
3.954
3.877
3.954
101,653
+0.08(+2.07%)
Sep 14, 2009
3.836
3.874
3.836
3.874
94,488
+0.03(+0.75%)
Sep 11, 2009
3.852
3.852
3.829
3.845
82,208
+0.03(+0.84%)
Sep 10, 2009
3.849
3.849
3.813
3.813
60,625
+0.02(+0.51%)
Sep 09, 2009
3.797
3.820
3.768
3.794
49,884
+0.01(+0.17%)
Sep 08, 2009
3.794
3.794
3.776
3.788
36,065
+0.02(+0.51%)
Sep 04, 2009
3.730
3.775
3.730
3.768
41,111
-0.01(-0.17%)
Sep 03, 2009
3.781
3.781
3.732
3.775
63,122
+0.04(+1.12%)
Sep 02, 2009
3.759
3.759
3.708
3.733
49,593
-0.00(-0.09%)
Sep 01, 2009
3.756
3.794
3.718
3.736
102,645
+0.00(+0.00%)
Aug 31, 2009
3.733
3.736
3.685
3.736
89,785
+0.04(+0.95%)
Aug 28, 2009
3.727
3.733
3.701
3.701
54,296
+0.01(+0.26%)
Aug 27, 2009
3.778
3.778
3.666
3.692
247,282
-0.06(-1.54%)
Aug 26, 2009
3.807
3.807
3.749
3.749
148,332
-0.06(-1.52%)
Aug 25, 2009
3.781
3.816
3.762
3.807
127,267
+0.05(+1.28%)
Aug 24, 2009
3.807
3.836
3.756
3.759
73,017
-0.05(-1.43%)
Aug 21, 2009
3.810
3.836
3.782
3.813
67,285
+0.01(+0.25%)
Aug 20, 2009
3.839
3.842
3.775
3.804
98,860
-0.04(-0.92%)
Aug 19, 2009
3.804
3.839
3.778
3.839
117,194
+0.04(+1.10%)
Aug 18, 2009
3.736
3.833
3.736
3.797
236,422
+0.11(+2.89%)
Aug 17, 2009
3.768
3.772
3.666
3.691
203,315
-0.16(-4.26%)
Aug 14, 2009
4.002
4.002
3.839
3.855
198,406
-0.12(-2.98%)
Aug 13, 2009
3.916
4.002
3.897
3.973
118,448
+0.08(+2.06%)
Aug 12, 2009
3.868
3.919
3.868
3.893
147,271
+0.05(+1.25%)
Aug 11, 2009
3.845
3.845
3.804
3.845
71,735
+0.02(+0.59%)
Aug 10, 2009
3.861
3.861
3.781
3.823
132,316
-0.02(-0.42%)
Aug 07, 2009
3.826
3.842
3.823
3.839
113,084
+0.03(+0.76%)
Aug 06, 2009
3.788
3.826
3.768
3.810
134,061
+0.05(+1.36%)
Aug 05, 2009
3.708
3.765
3.669
3.759
179,111
+0.07(+2.00%)
Aug 04, 2009
3.656
3.704
3.656
3.685
95,929
+0.05(+1.32%)
Aug 03, 2009
3.586
3.672
3.586
3.637
116,966
+0.12(+3.28%)
Jul 31, 2009
3.502
3.530
3.486
3.522
64,819
+0.04(+1.20%)
Jul 30, 2009
3.525
3.531
3.435
3.480
279,188
-0.01(-0.37%)
Jul 29, 2009
3.567
3.572
3.493
3.493
117,087
-0.04(-1.18%)
Jul 28, 2009
3.560
3.563
3.467
3.534
197,280
-0.04(-0.99%)
Jul 27, 2009
3.557
3.570
3.544
3.570
59,308
+0.05(+1.36%)
Jul 24, 2009
3.560
3.560
3.509
3.522
4,543
-0.02(-0.54%)
Jul 23, 2009
3.515
3.566
3.504
3.541
133,415
+0.05(+1.47%)
Jul 22, 2009
3.499
3.499
3.461
3.490
124,484
-0.01(-0.37%)
Jul 21, 2009
3.525
3.525
3.451
3.502
123,260
+0.00(+0.09%)
Jul 20, 2009
3.615
3.615
3.493
3.499
118,526
-0.08(-2.33%)
Jul 17, 2009
3.608
3.621
3.563
3.583
133,949
-0.03(-0.71%)
Jul 16, 2009
3.563
3.611
3.563
3.608
197,476
+0.06(+1.81%)
Jul 15, 2009
3.496
3.554
3.467
3.544
289,496
+0.11(+3.08%)
Jul 14, 2009
3.390
3.458
3.387
3.438
143,719
+0.07(+2.09%)
Jul 13, 2009
3.355
3.368
3.326
3.368
152,582
+0.06(+1.74%)
Jul 10, 2009
3.301
3.345
3.269
3.310
129,714
+0.00(+0.10%)
Jul 09, 2009
3.297
3.307
3.281
3.307
76,824
+0.03(+0.88%)
Jul 08, 2009
3.307
3.307
3.249
3.278
47,112
-0.03(-0.87%)
Jul 07, 2009
3.317
3.323
3.285
3.307
111,489
-0.03(-0.86%)
Jul 06, 2009
3.310
3.336
3.304
3.336
83,590
+0.02(+0.58%)
Jul 02, 2009
3.317
3.361
3.307
3.317
71,151
-0.07(-2.05%)
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
.