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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2015
9.786
9.882
9.749
9.882
64,413
+0.18(+1.80%)
Sep 29, 2015
9.813
9.813
9.671
9.706
70,633
-0.10(-0.97%)
Sep 28, 2015
9.839
9.882
9.744
9.802
58,696
-0.07(-0.75%)
Sep 25, 2015
9.850
9.913
9.791
9.876
53,553
+0.03(+0.27%)
Sep 24, 2015
9.924
9.929
9.844
9.850
43,184
-0.10(-1.01%)
Sep 23, 2015
9.982
9.998
9.919
9.951
28,168
+0.01(+0.05%)
Sep 22, 2015
9.998
10.02
9.935
9.945
48,988
-0.03(-0.32%)
Sep 21, 2015
10.15
10.15
9.967
9.977
44,181
-0.11(-1.07%)
Sep 18, 2015
9.943
10.09
9.943
10.09
69,409
+0.04(+0.37%)
Sep 17, 2015
9.922
10.05
9.869
10.05
57,281
+0.11(+1.11%)
Sep 16, 2015
9.859
9.975
9.811
9.938
67,233
+0.11(+1.07%)
Sep 15, 2015
9.801
9.854
9.764
9.832
50,116
+0.07(+0.70%)
Sep 14, 2015
9.827
9.864
9.764
9.764
15,842
-0.03(-0.27%)
Sep 11, 2015
9.806
9.827
9.764
9.790
23,621
-0.04(-0.38%)
Sep 10, 2015
9.790
9.827
9.748
9.827
57,201
+0.03(+0.27%)
Sep 09, 2015
9.790
9.822
9.722
9.801
53,170
+0.00(+0.00%)
Sep 08, 2015
9.854
9.854
9.780
9.801
42,538
-0.05(-0.53%)
Sep 04, 2015
9.748
9.854
9.854
9.854
17,839
-0.03(-0.27%)
Sep 03, 2015
9.785
9.885
9.764
9.880
52,819
+0.04(+0.37%)
Sep 02, 2015
9.717
9.843
9.674
9.843
51,481
+0.08(+0.81%)
Sep 01, 2015
9.669
9.764
9.659
9.764
50,376
-0.05(-0.48%)
Aug 31, 2015
9.722
9.811
9.690
9.811
59,586
+0.07(+0.70%)
Aug 28, 2015
9.685
9.748
9.643
9.743
79,796
-0.01(-0.05%)
Aug 27, 2015
9.659
9.748
9.622
9.748
88,203
+0.13(+1.31%)
Aug 26, 2015
9.611
9.659
9.606
9.622
73,573
+0.03(+0.27%)
Aug 25, 2015
9.611
9.695
9.506
9.595
171,934
+0.13(+1.34%)
Aug 24, 2015
9.695
9.785
7.266
9.468
500,859
-0.43(-4.32%)
Aug 21, 2015
10.05
10.05
9.890
9.896
49,141
-0.14(-1.37%)
Aug 20, 2015
10.03
10.05
9.959
10.03
34,623
+0.01(+0.09%)
Aug 19, 2015
10.04
10.08
9.961
10.02
68,864
-0.05(-0.47%)
Aug 18, 2015
10.06
10.10
10.01
10.07
37,087
+0.02(+0.16%)
Aug 17, 2015
10.00
10.08
10.00
10.06
68,812
+0.05(+0.52%)
Aug 14, 2015
9.951
10.00
9.951
10.00
35,453
+0.04(+0.42%)
Aug 13, 2015
9.967
9.977
9.935
9.961
50,102
+0.01(+0.05%)
Aug 12, 2015
9.946
9.956
9.888
9.956
53,233
+0.02(+0.16%)
Aug 11, 2015
9.956
9.982
9.941
9.941
46,774
-0.05(-0.45%)
Aug 10, 2015
10.00
10.03
9.972
9.986
98,345
-0.03(-0.28%)
Aug 07, 2015
9.998
10.04
9.988
10.01
65,397
-0.04(-0.36%)
Aug 06, 2015
10.02
10.06
10.00
10.05
33,393
-0.01(-0.05%)
Aug 05, 2015
10.05
10.12
10.01
10.06
139,313
+0.02(+0.21%)
Aug 04, 2015
9.961
10.05
9.961
10.03
61,671
+0.08(+0.79%)
Aug 03, 2015
9.956
10.04
9.946
9.956
53,044
+0.02(+0.21%)
Jul 31, 2015
9.977
10.02
9.935
9.935
45,432
-0.01(-0.11%)
Jul 30, 2015
9.930
10.02
9.920
9.946
33,567
-0.01(-0.11%)
Jul 29, 2015
9.920
10.04
9.867
9.956
138,651
-0.05(-0.52%)
Jul 28, 2015
10.05
10.09
9.951
10.01
32,449
+0.02(+0.21%)
Jul 27, 2015
10.05
10.05
9.857
9.988
96,682
-0.15(-1.50%)
Jul 24, 2015
10.14
10.18
10.07
10.14
55,221
-0.01(-0.05%)
Jul 23, 2015
10.20
10.23
10.09
10.14
47,501
-0.03(-0.31%)
Jul 22, 2015
10.39
10.42
10.11
10.18
86,181
-0.21(-1.99%)
Jul 21, 2015
10.25
10.39
10.23
10.38
89,764
+0.19(+1.89%)
Jul 20, 2015
10.32
10.41
10.18
10.19
35,552
-0.15(-1.46%)
Jul 17, 2015
10.41
10.41
10.34
10.34
46,629
-0.05(-0.45%)
Jul 16, 2015
10.46
10.47
10.37
10.39
95,021
-0.05(-0.45%)
Jul 15, 2015
10.49
10.51
10.42
10.43
47,739
-0.01(-0.10%)
Jul 14, 2015
10.50
10.51
10.44
10.44
55,843
-0.03(-0.25%)
Jul 13, 2015
10.51
10.61
10.39
10.47
51,007
+0.04(+0.35%)
Jul 10, 2015
10.45
10.53
10.34
10.43
59,719
+0.06(+0.55%)
Jul 09, 2015
10.30
10.38
10.30
10.38
38,217
+0.16(+1.58%)
Jul 08, 2015
10.31
10.32
10.19
10.22
51,011
-0.15(-1.45%)
Jul 07, 2015
10.34
10.40
10.26
10.37
64,305
+0.09(+0.91%)
Jul 06, 2015
10.21
10.37
10.20
10.27
137,015
-0.03(-0.30%)
Jul 02, 2015
10.26
10.30
10.30
10.30
121,240
+0.04(+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
.