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
)
15.35
+0.12 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014
9.603
9.626
9.579
9.607
55,870
-0.01(-0.15%)
May 29, 2014
9.622
9.631
9.584
9.622
44,634
-0.00(-0.05%)
May 28, 2014
9.707
9.779
9.617
9.626
85,791
-0.08(-0.83%)
May 27, 2014
9.660
9.717
9.622
9.707
79,575
+0.04(+0.39%)
May 23, 2014
9.693
9.669
9.669
9.669
30,441
-0.05(-0.54%)
May 22, 2014
9.684
9.741
9.684
9.722
27,248
+0.02(+0.20%)
May 21, 2014
9.698
9.714
9.679
9.703
40,609
+0.03(+0.29%)
May 20, 2014
9.679
9.707
9.648
9.674
74,836
-0.02(-0.17%)
May 19, 2014
9.629
9.709
9.629
9.690
41,977
+0.05(+0.54%)
May 16, 2014
9.605
9.652
9.562
9.638
70,148
+0.03(+0.30%)
May 15, 2014
9.709
9.714
9.577
9.610
56,550
-0.11(-1.12%)
May 14, 2014
9.690
9.728
9.690
9.719
33,667
-0.01(-0.10%)
May 13, 2014
9.657
9.742
9.652
9.728
105,107
+0.05(+0.54%)
May 12, 2014
9.652
9.685
9.624
9.676
79,574
+0.04(+0.44%)
May 09, 2014
9.676
9.700
9.624
9.633
52,331
-0.05(-0.49%)
May 08, 2014
9.823
9.832
9.659
9.681
111,758
-0.16(-1.59%)
May 07, 2014
9.842
9.865
9.823
9.837
40,213
+0.00(+0.00%)
May 06, 2014
9.742
9.846
9.742
9.837
137,170
+0.04(+0.43%)
May 05, 2014
9.752
9.823
9.738
9.794
165,546
+0.03(+0.31%)
May 02, 2014
9.723
9.771
9.719
9.764
25,380
+0.01(+0.08%)
May 01, 2014
9.704
9.771
9.704
9.756
58,412
+0.03(+0.29%)
Apr 30, 2014
9.761
9.766
9.719
9.728
35,557
-0.03(-0.29%)
Apr 29, 2014
9.742
9.756
9.704
9.756
47,236
+0.01(+0.10%)
Apr 28, 2014
9.780
9.794
9.738
9.747
80,962
+0.01(+0.15%)
Apr 25, 2014
9.723
9.801
9.723
9.733
52,376
+0.02(+0.19%)
Apr 24, 2014
9.733
9.733
9.704
9.714
57,351
-0.02(-0.19%)
Apr 23, 2014
9.690
9.752
9.690
9.733
76,499
+0.04(+0.41%)
Apr 22, 2014
9.695
9.728
9.690
9.693
33,785
-0.00(-0.02%)
Apr 21, 2014
9.742
9.742
9.667
9.695
59,735
-0.01(-0.12%)
Apr 17, 2014
9.730
9.706
9.706
9.706
53,187
-0.01(-0.08%)
Apr 16, 2014
9.659
9.725
9.650
9.714
51,091
+0.06(+0.66%)
Apr 15, 2014
9.683
9.720
9.626
9.650
41,098
-0.00(-0.05%)
Apr 14, 2014
9.711
9.711
9.631
9.655
46,740
+0.01(+0.15%)
Apr 11, 2014
9.622
9.640
9.589
9.640
43,358
+0.02(+0.20%)
Apr 10, 2014
9.608
9.636
9.589
9.622
69,860
+0.04(+0.38%)
Apr 09, 2014
9.514
9.608
9.514
9.585
60,075
+0.07(+0.76%)
Apr 08, 2014
9.457
9.514
9.401
9.514
39,598
+0.05(+0.50%)
Apr 07, 2014
9.462
9.485
9.448
9.467
42,573
-0.03(-0.35%)
Apr 04, 2014
9.504
9.504
9.391
9.499
148,336
+0.05(+0.50%)
Apr 03, 2014
9.429
9.452
9.368
9.452
78,729
+0.02(+0.20%)
Apr 02, 2014
9.382
9.434
9.330
9.434
43,838
+0.03(+0.35%)
Apr 01, 2014
9.279
9.401
9.279
9.401
89,671
+0.11(+1.21%)
Mar 31, 2014
9.335
9.340
9.281
9.288
56,308
-0.05(-0.50%)
Mar 28, 2014
9.302
9.335
9.246
9.335
20,379
+0.03(+0.35%)
Mar 27, 2014
9.260
9.335
9.236
9.302
42,181
+0.05(+0.56%)
Mar 26, 2014
9.227
9.250
9.213
9.250
74,023
+0.02(+0.25%)
Mar 25, 2014
9.170
9.236
9.166
9.227
47,147
+0.06(+0.61%)
Mar 24, 2014
9.175
9.194
9.156
9.171
31,408
+0.00(+0.00%)
Mar 21, 2014
9.119
9.208
9.119
9.171
69,334
+0.08(+0.83%)
Mar 20, 2014
9.142
9.166
9.091
9.095
47,670
-0.08(-0.89%)
Mar 19, 2014
9.163
9.228
9.102
9.177
55,708
-0.00(-0.05%)
Mar 18, 2014
9.112
9.205
9.112
9.182
38,270
+0.06(+0.67%)
Mar 17, 2014
9.140
9.191
9.116
9.121
57,510
-0.03(-0.36%)
Mar 14, 2014
9.088
9.154
9.088
9.154
28,775
+0.04(+0.46%)
Mar 13, 2014
9.084
9.112
9.056
9.112
51,987
+0.04(+0.46%)
Mar 12, 2014
9.009
9.093
9.009
9.070
55,072
+0.05(+0.52%)
Mar 11, 2014
8.981
9.037
8.981
9.023
55,395
+0.01(+0.10%)
Mar 10, 2014
9.018
9.018
8.962
9.014
46,732
+0.02(+0.26%)
Mar 07, 2014
9.065
9.065
8.942
8.990
72,266
-0.09(-0.98%)
Mar 06, 2014
9.042
9.098
9.028
9.079
48,857
+0.02(+0.21%)
Mar 05, 2014
9.004
9.084
8.976
9.060
48,707
+0.03(+0.36%)
Mar 04, 2014
9.023
9.079
9.009
9.028
49,035
+0.01(+0.10%)
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
.