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 (%)
Oct 31, 2014
9.911
9.925
9.891
9.925
32,600
+0.02(+0.25%)
Oct 30, 2014
9.896
9.940
9.871
9.901
34,294
+0.00(+0.05%)
Oct 29, 2014
9.837
9.901
9.837
9.896
51,895
+0.08(+0.85%)
Oct 28, 2014
9.837
9.856
9.787
9.812
67,690
+0.00(+0.00%)
Oct 27, 2014
9.812
9.856
9.856
9.812
31,378
-0.04(-0.45%)
Oct 24, 2014
9.842
9.876
9.821
9.856
36,948
+0.01(+0.10%)
Oct 23, 2014
9.787
9.901
9.787
9.846
98,974
-0.05(-0.55%)
Oct 22, 2014
9.842
9.920
9.842
9.901
32,819
+0.06(+0.58%)
Oct 21, 2014
9.809
9.883
9.726
9.844
54,712
+0.04(+0.45%)
Oct 20, 2014
9.790
9.795
9.790
9.799
53,789
+0.01(+0.15%)
Oct 17, 2014
9.780
9.785
9.706
9.785
55,174
+0.05(+0.55%)
Oct 16, 2014
9.569
9.765
9.550
9.731
49,687
+0.12(+1.22%)
Oct 15, 2014
9.516
9.644
9.516
9.613
69,683
+0.00(+0.05%)
Oct 14, 2014
9.565
9.579
9.529
9.609
70,290
+0.09(+0.98%)
Oct 13, 2014
9.609
9.662
9.516
9.516
58,700
-0.06(-0.61%)
Oct 10, 2014
9.643
9.677
9.574
9.574
54,776
-0.07(-0.76%)
Oct 09, 2014
9.711
9.711
9.643
9.648
37,905
-0.06(-0.66%)
Oct 08, 2014
9.658
9.711
9.618
9.711
52,291
+0.02(+0.25%)
Oct 07, 2014
9.628
9.711
9.599
9.687
52,865
+0.01(+0.11%)
Oct 06, 2014
9.648
9.692
9.638
9.676
49,842
+0.07(+0.75%)
Oct 03, 2014
9.584
9.638
9.584
9.604
35,929
+0.00(+0.00%)
Oct 02, 2014
9.584
9.623
9.520
9.604
73,044
-0.01(-0.10%)
Oct 01, 2014
9.623
9.640
9.579
9.613
41,092
-0.05(-0.51%)
Sep 30, 2014
9.550
9.662
9.535
9.662
64,588
+0.11(+1.18%)
Sep 29, 2014
9.594
9.594
9.520
9.550
39,931
-0.09(-0.91%)
Sep 26, 2014
9.579
9.638
9.565
9.638
36,542
+0.04(+0.41%)
Sep 25, 2014
9.550
9.613
9.540
9.599
62,819
+0.01(+0.15%)
Sep 24, 2014
9.594
9.594
9.550
9.584
30,129
-0.00(-0.05%)
Sep 23, 2014
9.569
9.589
9.550
9.589
45,693
+0.04(+0.46%)
Sep 22, 2014
9.520
9.584
9.507
9.545
47,795
+0.00(+0.05%)
Sep 19, 2014
9.560
9.560
9.497
9.540
44,154
+0.00(+0.03%)
Sep 18, 2014
9.503
9.537
9.470
9.537
37,075
+0.05(+0.56%)
Sep 17, 2014
9.498
9.503
9.450
9.484
46,633
+0.02(+0.21%)
Sep 16, 2014
9.459
9.479
9.416
9.464
44,806
+0.02(+0.26%)
Sep 15, 2014
9.459
9.459
9.396
9.440
46,378
-0.02(-0.20%)
Sep 12, 2014
9.542
9.542
9.459
9.459
42,880
-0.09(-0.97%)
Sep 11, 2014
9.542
9.571
9.532
9.552
64,973
-0.02(-0.20%)
Sep 10, 2014
9.600
9.600
9.533
9.571
97,856
-0.03(-0.30%)
Sep 09, 2014
9.615
9.629
9.591
9.600
56,794
-0.03(-0.30%)
Sep 08, 2014
9.610
9.634
9.610
9.629
59,375
-0.00(-0.05%)
Sep 05, 2014
9.620
9.654
9.595
9.634
100,658
+0.01(+0.10%)
Sep 04, 2014
9.649
9.683
9.610
9.625
116,931
-0.05(-0.55%)
Sep 03, 2014
9.683
9.683
9.649
9.678
44,032
+0.02(+0.24%)
Sep 02, 2014
9.697
9.697
9.654
9.655
70,324
-0.04(-0.44%)
Aug 29, 2014
9.683
9.697
9.697
9.697
27,772
+0.04(+0.40%)
Aug 28, 2014
9.659
9.673
9.625
9.659
46,991
-0.01(-0.15%)
Aug 27, 2014
9.649
9.683
9.639
9.673
80,229
+0.03(+0.35%)
Aug 26, 2014
9.625
9.644
9.620
9.639
74,570
+0.01(+0.15%)
Aug 25, 2014
9.625
9.625
9.591
9.625
38,776
+0.02(+0.20%)
Aug 22, 2014
9.576
9.620
9.576
9.605
39,760
+0.00(+0.05%)
Aug 21, 2014
9.581
9.600
9.561
9.600
33,611
+0.02(+0.20%)
Aug 20, 2014
9.571
9.586
9.571
9.581
40,811
+0.02(+0.18%)
Aug 19, 2014
9.559
9.563
9.525
9.563
82,371
+0.03(+0.35%)
Aug 18, 2014
9.554
9.568
9.507
9.530
91,918
-0.00(-0.04%)
Aug 15, 2014
9.587
9.592
9.587
9.533
33,857
-0.00(-0.01%)
Aug 14, 2014
9.520
9.554
9.495
9.534
41,074
+0.08(+0.82%)
Aug 13, 2014
9.414
9.462
9.414
9.457
55,960
+0.08(+0.88%)
Aug 12, 2014
9.317
9.385
9.317
9.375
35,943
+0.01(+0.15%)
Aug 11, 2014
9.307
9.365
9.302
9.361
35,794
+0.07(+0.78%)
Aug 08, 2014
9.269
9.293
9.259
9.288
57,341
+0.06(+0.68%)
Aug 07, 2014
9.201
9.264
9.196
9.225
53,810
+0.05(+0.53%)
Aug 06, 2014
9.177
9.216
9.153
9.177
94,402
+0.00(+0.00%)
Aug 05, 2014
9.158
9.380
9.114
9.177
92,805
-0.03(-0.31%)
Aug 04, 2014
9.221
9.245
9.196
9.206
72,693
-0.01(-0.16%)
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
.