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 (%)
Apr 30, 2013
9.622
9.665
9.543
9.648
79,711
+0.07(+0.68%)
Apr 29, 2013
9.582
9.656
9.548
9.582
64,658
+0.03(+0.36%)
Apr 26, 2013
9.630
9.552
9.513
9.548
53,585
+0.03(+0.37%)
Apr 25, 2013
9.530
9.539
9.474
9.513
65,265
+0.04(+0.41%)
Apr 24, 2013
9.482
9.526
9.448
9.474
57,796
+0.04(+0.46%)
Apr 23, 2013
9.474
9.569
9.430
9.430
71,701
-0.04(-0.41%)
Apr 22, 2013
9.456
9.552
9.387
9.469
70,040
+0.02(+0.18%)
Apr 19, 2013
9.430
9.474
9.348
9.452
69,147
+0.05(+0.54%)
Apr 18, 2013
9.402
9.436
9.354
9.402
50,453
+0.05(+0.55%)
Apr 17, 2013
9.367
9.419
9.290
9.350
61,727
+0.01(+0.09%)
Apr 16, 2013
9.328
9.341
9.289
9.341
56,758
+0.07(+0.75%)
Apr 15, 2013
9.341
9.341
9.272
9.272
34,749
-0.04(-0.46%)
Apr 12, 2013
9.324
9.367
9.268
9.315
101,671
+0.00(+0.05%)
Apr 11, 2013
9.298
9.324
9.285
9.311
60,845
+0.06(+0.61%)
Apr 10, 2013
9.207
9.268
9.151
9.255
93,575
-0.07(-0.79%)
Apr 09, 2013
9.315
9.328
9.220
9.328
99,103
+0.08(+0.84%)
Apr 08, 2013
9.259
9.320
9.194
9.251
44,692
+0.04(+0.42%)
Apr 05, 2013
9.138
9.216
9.099
9.212
82,074
+0.11(+1.23%)
Apr 04, 2013
9.134
9.138
9.048
9.099
58,493
+0.01(+0.09%)
Apr 03, 2013
9.125
9.125
9.030
9.091
66,738
-0.00(-0.05%)
Apr 02, 2013
9.134
9.155
9.048
9.095
65,138
-0.03(-0.28%)
Apr 01, 2013
9.125
9.168
9.069
9.121
53,748
-0.03(-0.28%)
Mar 28, 2013
9.125
9.155
9.069
9.147
79,657
-0.02(-0.19%)
Mar 27, 2013
9.104
9.212
9.104
9.164
64,768
-0.01(-0.09%)
Mar 26, 2013
9.130
9.173
9.111
9.173
61,674
+0.04(+0.47%)
Mar 25, 2013
9.121
9.155
9.099
9.130
33,181
+0.05(+0.52%)
Mar 22, 2013
9.091
9.108
9.039
9.082
46,767
+0.03(+0.29%)
Mar 21, 2013
9.035
9.056
9.013
9.056
49,541
+0.04(+0.43%)
Mar 20, 2013
8.961
9.035
8.940
9.017
56,765
+0.10(+1.11%)
Mar 19, 2013
8.888
8.970
8.870
8.918
46,734
+0.03(+0.32%)
Mar 18, 2013
8.799
8.894
8.799
8.889
31,790
+0.05(+0.58%)
Mar 15, 2013
8.872
8.937
8.799
8.838
55,227
-0.08(-0.87%)
Mar 14, 2013
8.902
8.919
8.855
8.915
56,858
+0.01(+0.14%)
Mar 13, 2013
8.919
8.928
8.877
8.902
33,678
-0.04(-0.43%)
Mar 12, 2013
8.928
8.967
8.894
8.941
66,242
-0.01(-0.14%)
Mar 11, 2013
8.928
8.975
8.898
8.954
77,603
+0.06(+0.63%)
Mar 08, 2013
8.838
8.898
8.838
8.898
57,732
+0.05(+0.53%)
Mar 07, 2013
8.847
8.864
8.808
8.851
97,201
-0.01(-0.15%)
Mar 06, 2013
8.872
8.881
8.821
8.864
73,818
+0.01(+0.10%)
Mar 05, 2013
8.859
8.895
8.829
8.855
76,899
-0.02(-0.24%)
Mar 04, 2013
8.847
8.894
8.799
8.877
89,747
-0.01(-0.10%)
Mar 01, 2013
8.855
8.885
8.804
8.885
60,065
-0.01(-0.10%)
Feb 28, 2013
8.885
8.911
8.842
8.894
47,598
+0.01(+0.10%)
Feb 27, 2013
8.864
8.902
8.842
8.885
75,887
-0.00(-0.05%)
Feb 26, 2013
8.877
8.911
8.834
8.889
72,992
+0.02(+0.19%)
Feb 25, 2013
8.919
8.941
8.868
8.872
47,299
-0.03(-0.29%)
Feb 22, 2013
8.894
8.902
8.864
8.898
31,266
+0.03(+0.29%)
Feb 21, 2013
8.919
8.937
8.842
8.872
65,841
-0.04(-0.48%)
Feb 20, 2013
8.919
8.962
8.851
8.915
78,025
-0.03(-0.38%)
Feb 19, 2013
8.911
8.958
8.885
8.950
99,345
+0.09(+1.05%)
Feb 15, 2013
8.848
8.870
8.810
8.857
59,558
-0.00(-0.05%)
Feb 14, 2013
8.878
8.895
8.844
8.861
60,658
-0.05(-0.53%)
Feb 13, 2013
8.925
8.968
8.891
8.908
67,307
-0.03(-0.29%)
Feb 12, 2013
8.959
8.979
8.915
8.934
93,463
+0.00(+0.00%)
Feb 11, 2013
8.912
8.955
8.904
8.934
96,166
-0.01(-0.10%)
Feb 08, 2013
8.887
8.959
8.848
8.942
51,607
+0.02(+0.24%)
Feb 07, 2013
8.836
8.925
8.823
8.921
63,253
+0.05(+0.53%)
Feb 06, 2013
8.814
8.874
8.793
8.874
55,947
-0.02(-0.24%)
Feb 04, 2013
9.159
9.206
8.797
8.895
86,133
-0.13(-1.42%)
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
.