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
)
15.43
-0.09 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2014
9.488
9.498
9.290
9.324
90,982
-0.18(-1.88%)
Jul 30, 2014
9.575
9.575
9.474
9.503
54,320
-0.07(-0.76%)
Jul 29, 2014
9.580
9.580
9.560
9.575
36,951
-0.00(-0.05%)
Jul 28, 2014
9.604
9.604
9.565
9.580
28,814
-0.03(-0.30%)
Jul 25, 2014
9.589
9.609
9.551
9.609
45,359
+0.04(+0.46%)
Jul 24, 2014
9.594
9.594
9.556
9.565
11,519
-0.01(-0.10%)
Jul 23, 2014
9.556
9.580
9.531
9.575
48,944
+0.04(+0.46%)
Jul 22, 2014
9.541
9.551
9.521
9.532
43,081
+0.02(+0.18%)
Jul 21, 2014
9.509
9.529
9.490
9.514
72,066
+0.01(+0.15%)
Jul 18, 2014
9.466
9.519
9.461
9.500
106,649
+0.04(+0.41%)
Jul 17, 2014
9.529
9.533
9.447
9.461
75,365
-0.06(-0.60%)
Jul 16, 2014
9.514
9.519
9.485
9.519
134,728
+0.01(+0.10%)
Jul 15, 2014
9.538
9.543
9.485
9.509
67,059
-0.02(-0.20%)
Jul 14, 2014
9.548
9.591
9.529
9.529
52,681
-0.01(-0.15%)
Jul 11, 2014
9.538
9.548
9.524
9.543
41,339
+0.03(+0.33%)
Jul 10, 2014
9.524
9.543
9.505
9.512
36,367
-0.02(-0.23%)
Jul 09, 2014
9.548
9.548
9.505
9.533
50,727
+0.00(+0.00%)
Jul 08, 2014
9.519
9.548
9.500
9.533
92,377
+0.03(+0.35%)
Jul 07, 2014
9.505
9.533
9.471
9.500
101,114
-0.01(-0.10%)
Jul 03, 2014
9.562
9.509
9.509
9.509
91,336
-0.08(-0.85%)
Jul 02, 2014
9.605
9.615
9.529
9.590
95,251
-0.04(-0.45%)
Jul 01, 2014
9.586
9.634
9.543
9.634
114,842
+0.02(+0.20%)
Jun 30, 2014
9.548
9.615
9.548
9.615
102,170
+0.04(+0.45%)
Jun 27, 2014
9.543
9.586
9.543
9.572
57,089
+0.03(+0.30%)
Jun 26, 2014
9.533
9.543
9.505
9.543
42,594
+0.02(+0.20%)
Jun 25, 2014
9.495
9.524
9.485
9.524
63,758
+0.01(+0.15%)
Jun 24, 2014
9.500
9.557
9.485
9.509
59,984
+0.01(+0.10%)
Jun 23, 2014
9.533
9.561
9.481
9.500
61,658
-0.03(-0.35%)
Jun 20, 2014
9.605
9.608
9.509
9.533
108,843
-0.09(-0.95%)
Jun 19, 2014
9.648
9.652
9.610
9.624
65,983
-0.01(-0.07%)
Jun 18, 2014
9.617
9.655
9.607
9.631
81,735
+0.02(+0.25%)
Jun 17, 2014
9.698
9.698
9.579
9.607
52,725
-0.06(-0.64%)
Jun 16, 2014
9.617
9.765
9.579
9.669
96,844
+0.05(+0.54%)
Jun 13, 2014
9.593
9.617
9.584
9.617
58,017
+0.04(+0.45%)
Jun 12, 2014
9.555
9.577
9.541
9.574
51,377
+0.03(+0.30%)
Jun 11, 2014
9.498
9.550
9.498
9.545
35,264
-0.00(-0.05%)
Jun 10, 2014
9.536
9.550
9.493
9.550
128,193
+0.01(+0.15%)
Jun 06, 2014
9.455
9.545
9.436
9.536
96,089
+0.08(+0.86%)
Jun 05, 2014
9.374
9.474
9.331
9.455
108,633
+0.03(+0.35%)
Jun 04, 2014
9.526
9.545
9.350
9.422
206,515
-0.14(-1.44%)
Jun 03, 2014
9.588
9.593
9.536
9.560
67,792
-0.07(-0.69%)
Jun 02, 2014
9.598
9.636
9.560
9.626
62,370
+0.02(+0.20%)
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%)
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
.