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
)
15.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2014
9.546
9.613
9.546
9.613
102,191
+0.04(+0.45%)
Jun 27, 2014
9.541
9.584
9.541
9.570
57,101
+0.03(+0.30%)
Jun 26, 2014
9.531
9.541
9.503
9.541
42,603
+0.02(+0.20%)
Jun 25, 2014
9.493
9.522
9.483
9.522
63,771
+0.01(+0.15%)
Jun 24, 2014
9.498
9.555
9.483
9.507
59,996
+0.01(+0.10%)
Jun 23, 2014
9.531
9.559
9.479
9.498
61,671
-0.03(-0.35%)
Jun 20, 2014
9.603
9.606
9.507
9.531
108,865
-0.09(-0.95%)
Jun 19, 2014
9.646
9.650
9.608
9.622
65,997
-0.01(-0.07%)
Jun 18, 2014
9.615
9.653
9.605
9.629
81,752
+0.02(+0.25%)
Jun 17, 2014
9.696
9.696
9.577
9.605
52,736
-0.06(-0.64%)
Jun 16, 2014
9.615
9.762
9.577
9.667
96,865
+0.05(+0.54%)
Jun 13, 2014
9.591
9.615
9.582
9.615
58,030
+0.04(+0.45%)
Jun 12, 2014
9.553
9.575
9.539
9.572
51,388
+0.03(+0.30%)
Jun 11, 2014
9.496
9.548
9.496
9.543
35,271
-0.00(-0.05%)
Jun 10, 2014
9.534
9.548
9.491
9.548
128,220
+0.01(+0.15%)
Jun 06, 2014
9.453
9.543
9.434
9.534
96,109
+0.08(+0.86%)
Jun 05, 2014
9.372
9.472
9.329
9.453
108,655
+0.03(+0.35%)
Jun 04, 2014
9.524
9.543
9.348
9.420
206,558
-0.14(-1.44%)
Jun 03, 2014
9.586
9.591
9.534
9.558
67,807
-0.07(-0.69%)
Jun 02, 2014
9.596
9.634
9.558
9.624
62,383
+0.02(+0.20%)
May 30, 2014
9.601
9.624
9.577
9.605
55,881
-0.01(-0.15%)
May 29, 2014
9.620
9.629
9.582
9.620
44,643
-0.00(-0.05%)
May 28, 2014
9.705
9.777
9.615
9.624
85,809
-0.08(-0.83%)
May 27, 2014
9.658
9.715
9.620
9.705
79,591
+0.04(+0.39%)
May 23, 2014
9.691
9.667
9.667
9.667
30,448
-0.05(-0.54%)
May 22, 2014
9.682
9.739
9.682
9.720
27,254
+0.02(+0.20%)
May 21, 2014
9.696
9.712
9.677
9.701
40,617
+0.03(+0.29%)
May 20, 2014
9.677
9.705
9.646
9.672
74,852
-0.02(-0.17%)
May 19, 2014
9.627
9.707
9.627
9.688
41,986
+0.05(+0.54%)
May 16, 2014
9.603
9.650
9.560
9.636
70,162
+0.03(+0.30%)
May 15, 2014
9.707
9.712
9.575
9.608
56,561
-0.11(-1.12%)
May 14, 2014
9.688
9.726
9.688
9.717
33,674
-0.01(-0.10%)
May 13, 2014
9.655
9.740
9.650
9.726
105,129
+0.05(+0.54%)
May 12, 2014
9.650
9.683
9.622
9.674
79,590
+0.04(+0.44%)
May 09, 2014
9.674
9.698
9.622
9.631
52,342
-0.05(-0.49%)
May 08, 2014
9.821
9.830
9.657
9.679
111,781
-0.16(-1.59%)
May 07, 2014
9.840
9.863
9.821
9.835
40,221
+0.00(+0.00%)
May 06, 2014
9.740
9.844
9.740
9.835
137,199
+0.04(+0.43%)
May 05, 2014
9.750
9.821
9.736
9.792
165,580
+0.03(+0.31%)
May 02, 2014
9.721
9.769
9.717
9.762
25,385
+0.01(+0.08%)
May 01, 2014
9.702
9.769
9.702
9.754
58,424
+0.03(+0.29%)
Apr 30, 2014
9.759
9.764
9.717
9.726
35,564
-0.03(-0.29%)
Apr 29, 2014
9.740
9.754
9.702
9.754
47,245
+0.01(+0.10%)
Apr 28, 2014
9.778
9.792
9.736
9.745
80,979
+0.01(+0.15%)
Apr 25, 2014
9.721
9.799
9.721
9.731
52,386
+0.02(+0.19%)
Apr 24, 2014
9.731
9.731
9.702
9.712
57,363
-0.02(-0.19%)
Apr 23, 2014
9.688
9.750
9.688
9.731
76,515
+0.04(+0.41%)
Apr 22, 2014
9.693
9.726
9.688
9.691
33,792
-0.00(-0.02%)
Apr 21, 2014
9.740
9.740
9.665
9.693
59,747
-0.01(-0.12%)
Apr 17, 2014
9.728
9.704
9.704
9.704
53,198
-0.01(-0.08%)
Apr 16, 2014
9.657
9.723
9.648
9.712
51,102
+0.06(+0.66%)
Apr 15, 2014
9.681
9.718
9.624
9.648
41,107
-0.00(-0.05%)
Apr 14, 2014
9.709
9.709
9.629
9.653
46,750
+0.01(+0.15%)
Apr 11, 2014
9.620
9.638
9.587
9.638
43,367
+0.02(+0.20%)
Apr 10, 2014
9.606
9.634
9.587
9.620
69,874
+0.04(+0.38%)
Apr 09, 2014
9.512
9.606
9.512
9.584
60,088
+0.07(+0.76%)
Apr 08, 2014
9.455
9.512
9.399
9.512
39,607
+0.05(+0.50%)
Apr 07, 2014
9.460
9.483
9.446
9.465
42,581
-0.03(-0.35%)
Apr 04, 2014
9.502
9.502
9.389
9.498
148,367
+0.05(+0.50%)
Apr 03, 2014
9.427
9.451
9.366
9.451
78,746
+0.02(+0.20%)
Apr 02, 2014
9.380
9.432
9.328
9.432
43,848
+0.03(+0.35%)
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
.