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
)
15.16
-0.20 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 31, 2013
8.811
8.850
8.671
8.697
121,155
-0.15(-1.72%)
May 30, 2013
8.806
8.854
8.732
8.850
104,616
+0.02(+0.20%)
May 29, 2013
8.928
9.002
8.784
8.832
179,089
-0.20(-2.21%)
May 28, 2013
9.028
9.189
8.971
9.032
165,347
-0.17(-1.89%)
May 24, 2013
9.263
9.306
9.141
9.206
55,938
-0.04(-0.47%)
May 23, 2013
9.280
9.280
9.067
9.250
101,668
-0.06(-0.61%)
May 22, 2013
9.406
9.463
9.271
9.306
93,137
-0.06(-0.67%)
May 21, 2013
9.499
9.524
9.339
9.369
46,713
-0.10(-1.00%)
May 20, 2013
9.425
9.503
9.412
9.464
36,640
+0.04(+0.41%)
May 17, 2013
9.339
9.434
9.265
9.425
98,360
+0.14(+1.54%)
May 16, 2013
9.304
9.334
9.278
9.282
73,901
-0.02(-0.19%)
May 15, 2013
9.261
9.312
9.209
9.300
47,440
+0.01(+0.09%)
May 13, 2013
9.486
9.486
9.263
9.291
70,379
-0.14(-1.47%)
May 10, 2013
9.455
9.481
9.399
9.429
62,904
+0.00(+0.05%)
May 09, 2013
9.563
9.563
9.403
9.425
81,482
-0.13(-1.40%)
May 08, 2013
9.637
9.650
9.524
9.559
64,186
-0.08(-0.81%)
May 07, 2013
9.581
9.654
9.550
9.637
73,489
+0.05(+0.50%)
May 06, 2013
9.563
9.637
9.550
9.589
50,973
+0.03(+0.36%)
May 03, 2013
9.615
9.614
9.529
9.555
49,513
-0.03(-0.36%)
May 02, 2013
9.615
9.637
9.563
9.589
51,332
+0.00(+0.00%)
May 01, 2013
9.607
9.615
9.524
9.589
81,185
-0.00(-0.05%)
Apr 30, 2013
9.568
9.611
9.490
9.594
80,160
+0.06(+0.68%)
Apr 29, 2013
9.529
9.602
9.494
9.529
65,022
+0.03(+0.36%)
Apr 26, 2013
9.576
9.498
9.460
9.494
53,887
+0.03(+0.37%)
Apr 25, 2013
9.477
9.486
9.421
9.460
65,633
+0.04(+0.41%)
Apr 24, 2013
9.429
9.473
9.395
9.421
58,121
+0.04(+0.46%)
Apr 23, 2013
9.421
9.516
9.378
9.378
72,105
-0.04(-0.41%)
Apr 22, 2013
9.403
9.499
9.335
9.416
70,434
+0.02(+0.18%)
Apr 19, 2013
9.378
9.421
9.295
9.399
69,536
+0.05(+0.54%)
Apr 18, 2013
9.349
9.383
9.302
9.349
50,737
+0.05(+0.55%)
Apr 17, 2013
9.315
9.366
9.238
9.297
62,075
+0.01(+0.09%)
Apr 16, 2013
9.276
9.289
9.237
9.289
57,078
+0.07(+0.75%)
Apr 15, 2013
9.289
9.289
9.220
9.220
34,945
-0.04(-0.46%)
Apr 12, 2013
9.272
9.315
9.216
9.263
102,243
+0.00(+0.05%)
Apr 11, 2013
9.246
9.272
9.233
9.259
61,188
+0.06(+0.61%)
Apr 10, 2013
9.156
9.216
9.100
9.203
94,102
-0.07(-0.79%)
Apr 09, 2013
9.263
9.276
9.169
9.276
99,661
+0.08(+0.84%)
Apr 08, 2013
9.207
9.267
9.143
9.199
44,944
+0.04(+0.42%)
Apr 05, 2013
9.087
9.164
9.048
9.160
82,536
+0.11(+1.23%)
Apr 04, 2013
9.083
9.087
8.997
9.048
58,822
+0.01(+0.10%)
Apr 03, 2013
9.074
9.074
8.980
9.040
67,114
-0.00(-0.05%)
Apr 02, 2013
9.083
9.104
8.997
9.044
65,505
-0.03(-0.28%)
Apr 01, 2013
9.074
9.117
9.018
9.070
54,051
-0.03(-0.28%)
Mar 28, 2013
9.074
9.104
9.018
9.096
80,105
-0.02(-0.19%)
Mar 27, 2013
9.053
9.160
9.053
9.113
65,132
-0.01(-0.09%)
Mar 26, 2013
9.078
9.121
9.060
9.121
62,021
+0.04(+0.47%)
Mar 25, 2013
9.070
9.104
9.048
9.078
33,368
+0.05(+0.52%)
Mar 22, 2013
9.040
9.057
8.988
9.031
47,030
+0.03(+0.29%)
Mar 21, 2013
8.984
9.005
8.963
9.005
49,820
+0.04(+0.43%)
Mar 20, 2013
8.911
8.984
8.890
8.967
57,085
+0.10(+1.11%)
Mar 19, 2013
8.838
8.920
8.821
8.868
46,997
+0.03(+0.32%)
Mar 18, 2013
8.750
8.844
8.750
8.840
31,969
+0.05(+0.58%)
Mar 15, 2013
8.823
8.887
8.750
8.789
55,538
-0.08(-0.87%)
Mar 14, 2013
8.852
8.870
8.806
8.865
57,178
+0.01(+0.14%)
Mar 13, 2013
8.870
8.878
8.827
8.852
33,868
-0.04(-0.43%)
Mar 12, 2013
8.878
8.916
8.844
8.891
66,615
-0.01(-0.14%)
Mar 11, 2013
8.878
8.925
8.848
8.904
78,040
+0.06(+0.63%)
Mar 08, 2013
8.789
8.848
8.789
8.848
58,057
+0.05(+0.53%)
Mar 07, 2013
8.797
8.814
8.759
8.801
97,748
-0.01(-0.15%)
Mar 06, 2013
8.823
8.831
8.771
8.814
74,233
+0.01(+0.10%)
Mar 05, 2013
8.810
8.845
8.780
8.806
77,332
-0.02(-0.24%)
Mar 04, 2013
8.797
8.844
8.750
8.827
90,252
-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
.