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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2010
4.866
4.885
4.798
4.801
195,388
-0.01(-0.27%)
Jan 28, 2010
4.840
4.856
4.808
4.814
70,056
-0.02(-0.33%)
Jan 27, 2010
4.892
4.892
4.818
4.831
115,442
-0.04(-0.86%)
Jan 26, 2010
4.905
4.905
4.843
4.872
216,881
+0.01(+0.13%)
Jan 25, 2010
4.927
4.927
4.843
4.866
153,108
+0.01(+0.27%)
Jan 22, 2010
4.821
4.866
4.808
4.853
336,505
-0.00(-0.07%)
Jan 21, 2010
4.924
4.931
4.856
4.856
239,770
-0.05(-1.04%)
Jan 20, 2010
4.895
4.911
4.872
4.907
233,202
+0.01(+0.29%)
Jan 19, 2010
4.823
4.922
4.817
4.893
191,132
+0.09(+1.80%)
Jan 15, 2010
4.819
4.807
4.807
4.807
202,532
+0.00(+0.07%)
Jan 14, 2010
4.813
4.829
4.787
4.803
250,075
-0.01(-0.20%)
Jan 13, 2010
4.800
4.823
4.800
4.813
294,386
+0.01(+0.20%)
Jan 12, 2010
4.771
4.835
4.771
4.803
226,502
-0.02(-0.33%)
Jan 11, 2010
4.739
4.819
4.739
4.819
231,192
+0.08(+1.62%)
Jan 08, 2010
4.749
4.774
4.727
4.743
189,169
+0.01(+0.14%)
Jan 07, 2010
4.688
4.749
4.688
4.736
68,536
+0.02(+0.48%)
Jan 06, 2010
4.694
4.739
4.691
4.714
102,651
+0.01(+0.27%)
Jan 05, 2010
4.698
4.807
4.688
4.701
252,051
+0.01(+0.27%)
Jan 04, 2010
4.656
4.701
4.643
4.688
114,619
+0.04(+0.76%)
Dec 31, 2009
4.672
4.653
4.653
4.653
58,356
+0.00(+0.07%)
Dec 30, 2009
4.656
4.678
4.614
4.650
194,577
+0.02(+0.48%)
Dec 29, 2009
4.666
4.675
4.627
4.627
64,332
+0.01(+0.14%)
Dec 28, 2009
4.653
4.678
4.618
4.621
87,500
-0.02(-0.35%)
Dec 24, 2009
4.586
4.666
4.564
4.637
113,237
+0.05(+1.19%)
Dec 23, 2009
4.553
4.646
4.553
4.582
126,084
+0.01(+0.28%)
Dec 22, 2009
4.534
4.589
4.521
4.570
155,450
+0.08(+1.78%)
Dec 21, 2009
4.528
4.544
4.480
4.489
196,724
-0.02(-0.43%)
Dec 18, 2009
4.518
4.547
4.489
4.509
139,428
+0.02(+0.36%)
Dec 17, 2009
4.525
4.570
4.477
4.493
167,384
-0.01(-0.28%)
Dec 16, 2009
4.502
4.563
4.477
4.505
196,499
-0.01(-0.21%)
Dec 15, 2009
4.483
4.534
4.480
4.515
128,203
+0.06(+1.37%)
Dec 14, 2009
4.429
4.499
4.422
4.454
118,720
+0.06(+1.46%)
Dec 11, 2009
4.339
4.416
4.320
4.390
94,628
+0.09(+2.01%)
Dec 10, 2009
4.345
4.355
4.284
4.304
109,189
+0.00(+0.07%)
Dec 09, 2009
4.320
4.335
4.300
4.300
70,468
-0.01(-0.22%)
Dec 08, 2009
4.265
4.310
4.249
4.310
145,461
+0.04(+1.05%)
Dec 07, 2009
4.284
4.284
4.262
4.265
57,798
+0.01(+0.15%)
Dec 04, 2009
4.262
4.278
4.239
4.259
91,904
+0.00(+0.00%)
Dec 03, 2009
4.281
4.291
4.250
4.259
79,580
-0.02(-0.45%)
Dec 02, 2009
4.230
4.291
4.230
4.278
125,800
+0.03(+0.68%)
Dec 01, 2009
4.198
4.278
4.198
4.249
95,193
+0.05(+1.22%)
Nov 30, 2009
4.201
4.214
4.198
4.198
97,455
-0.02(-0.38%)
Nov 27, 2009
4.185
4.214
4.175
4.214
132,510
+0.01(+0.15%)
Nov 25, 2009
4.182
4.219
4.172
4.207
42,753
+0.01(+0.31%)
Nov 24, 2009
4.166
4.201
4.150
4.195
119,459
+0.06(+1.55%)
Nov 23, 2009
4.140
4.211
4.117
4.131
129,658
-0.00(-0.08%)
Nov 20, 2009
4.147
4.204
4.105
4.134
78,556
+0.01(+0.23%)
Nov 19, 2009
4.201
4.201
4.102
4.124
232,325
-0.04(-1.08%)
Nov 18, 2009
4.220
4.220
4.166
4.169
61,589
-0.03(-0.69%)
Nov 17, 2009
4.214
4.246
4.185
4.198
142,621
+0.02(+0.38%)
Nov 16, 2009
4.236
4.246
4.156
4.182
98,516
-0.03(-0.68%)
Nov 13, 2009
4.195
4.246
4.195
4.211
45,259
+0.04(+0.92%)
Nov 12, 2009
4.255
4.275
4.172
4.172
93,096
-0.01(-0.31%)
Nov 11, 2009
4.297
4.307
4.179
4.185
171,341
-0.06(-1.36%)
Nov 10, 2009
4.249
4.306
4.211
4.243
148,609
+0.03(+0.76%)
Nov 09, 2009
4.275
4.288
4.156
4.211
128,422
+0.02(+0.54%)
Nov 06, 2009
4.182
4.191
4.159
4.188
37,136
+0.00(+0.08%)
Nov 05, 2009
4.214
4.230
4.156
4.185
70,255
+0.02(+0.54%)
Nov 04, 2009
4.140
4.207
4.140
4.163
141,048
+0.03(+0.62%)
Nov 03, 2009
4.147
4.147
4.067
4.137
94,431
-0.01(-0.31%)
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
.