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
)
15.25
-0.07 (-0.46%)
Official Closing Price
Updated: 6:30 PM EDT, May 8, 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, 2012
7.657
7.657
7.609
7.653
41,606
+0.02(+0.32%)
May 30, 2012
7.677
7.677
7.585
7.629
44,911
-0.03(-0.42%)
May 29, 2012
7.621
7.694
7.617
7.661
74,505
-0.02(-0.26%)
May 25, 2012
7.669
7.690
7.653
7.681
57,495
+0.02(+0.21%)
May 24, 2012
7.681
7.691
7.649
7.665
71,282
+0.00(+0.05%)
May 23, 2012
7.581
7.661
7.541
7.661
69,037
+0.08(+1.11%)
May 22, 2012
7.645
7.649
7.553
7.577
118,700
+0.00(+0.00%)
May 21, 2012
7.557
7.589
7.553
7.577
69,286
+0.06(+0.74%)
May 18, 2012
7.597
7.597
7.485
7.522
72,413
-0.07(-0.88%)
May 17, 2012
7.637
7.637
7.573
7.589
54,697
-0.05(-0.63%)
May 16, 2012
7.561
7.637
7.561
7.637
58,840
+0.02(+0.21%)
May 15, 2012
7.629
7.629
7.597
7.621
80,900
+0.01(+0.16%)
May 14, 2012
7.617
7.621
7.597
7.609
66,273
-0.01(-0.10%)
May 11, 2012
7.613
7.617
7.601
7.617
51,969
+0.00(+0.00%)
May 10, 2012
7.577
7.617
7.561
7.617
98,119
+0.00(+0.00%)
May 09, 2012
7.577
7.617
7.557
7.617
73,482
+0.01(+0.10%)
May 08, 2012
7.545
7.613
7.545
7.609
76,163
+0.00(+0.05%)
May 07, 2012
7.569
7.605
7.565
7.605
63,299
+0.06(+0.74%)
May 04, 2012
7.489
7.571
7.489
7.549
38,221
+0.04(+0.48%)
May 03, 2012
7.577
7.597
7.485
7.513
161,800
-0.08(-1.10%)
May 02, 2012
7.565
7.621
7.561
7.597
41,633
-0.01(-0.10%)
May 01, 2012
7.565
7.605
7.541
7.605
74,973
+0.02(+0.26%)
Apr 30, 2012
7.525
7.585
7.521
7.585
82,393
+0.05(+0.64%)
Apr 27, 2012
7.569
7.585
7.537
7.537
96,757
-0.04(-0.58%)
Apr 26, 2012
7.585
7.593
7.549
7.581
39,294
+0.00(+0.00%)
Apr 25, 2012
7.589
7.590
7.541
7.581
57,520
+0.00(+0.00%)
Apr 24, 2012
7.585
7.585
7.521
7.581
143,145
-0.00(-0.05%)
Apr 23, 2012
7.541
7.589
7.517
7.585
46,125
+0.05(+0.64%)
Apr 20, 2012
7.593
7.593
7.533
7.537
69,509
-0.02(-0.32%)
Apr 19, 2012
7.545
7.565
7.525
7.561
30,218
+0.03(+0.42%)
Apr 18, 2012
7.497
7.537
7.497
7.529
43,867
+0.01(+0.11%)
Apr 17, 2012
7.481
7.545
7.481
7.521
45,555
+0.04(+0.53%)
Apr 16, 2012
7.505
7.509
7.470
7.481
57,264
+0.01(+0.16%)
Apr 13, 2012
7.450
7.493
7.450
7.470
34,974
+0.00(+0.05%)
Apr 12, 2012
7.450
7.485
7.434
7.466
85,985
+0.00(+0.05%)
Apr 11, 2012
7.410
7.493
7.410
7.462
60,550
+0.04(+0.48%)
Apr 10, 2012
7.418
7.426
7.335
7.426
103,630
+0.01(+0.11%)
Apr 09, 2012
7.450
7.454
7.331
7.418
102,381
-0.05(-0.64%)
Apr 05, 2012
7.521
7.549
7.462
7.466
62,576
-0.05(-0.69%)
Apr 04, 2012
7.517
7.545
7.485
7.517
33,265
-0.02(-0.21%)
Apr 03, 2012
7.529
7.569
7.517
7.533
86,507
-0.01(-0.11%)
Apr 02, 2012
7.505
7.545
7.489
7.541
45,381
+0.01(+0.11%)
Mar 30, 2012
7.533
7.533
7.501
7.533
43,193
+0.02(+0.26%)
Mar 29, 2012
7.525
7.525
7.479
7.513
67,250
+0.01(+0.08%)
Mar 28, 2012
7.505
7.592
7.478
7.507
214,622
-0.03(-0.39%)
Mar 27, 2012
7.501
7.557
7.442
7.537
273,749
+0.01(+0.08%)
Mar 26, 2012
7.553
7.553
7.497
7.531
81,930
+0.00(+0.03%)
Mar 23, 2012
7.446
7.553
7.435
7.529
64,121
+0.08(+1.06%)
Mar 22, 2012
7.430
7.454
7.390
7.450
201,047
+0.02(+0.27%)
Mar 21, 2012
7.454
7.470
7.390
7.430
106,618
-0.03(-0.43%)
Mar 20, 2012
7.446
7.497
7.442
7.462
117,399
-0.03(-0.37%)
Mar 19, 2012
7.482
7.489
7.411
7.489
81,210
+0.03(+0.42%)
Mar 16, 2012
7.513
7.533
7.423
7.458
169,289
-0.09(-1.20%)
Mar 15, 2012
7.485
7.548
7.482
7.548
377,747
+0.05(+0.63%)
Mar 14, 2012
7.525
7.533
7.474
7.501
185,694
-0.04(-0.57%)
Mar 13, 2012
7.607
7.611
7.521
7.544
172,774
-0.04(-0.57%)
Mar 12, 2012
7.572
7.619
7.541
7.588
75,319
-0.02(-0.29%)
Mar 09, 2012
7.572
7.643
7.537
7.610
102,786
+0.01(+0.11%)
Mar 08, 2012
7.544
7.627
7.497
7.602
43,391
+0.05(+0.65%)
Mar 07, 2012
7.485
7.564
7.474
7.552
122,168
+0.06(+0.73%)
Mar 06, 2012
7.478
7.517
7.434
7.497
97,017
-0.06(-0.73%)
Mar 05, 2012
7.521
7.592
7.474
7.552
155,413
-0.00(-0.05%)
Mar 02, 2012
7.619
7.662
7.556
7.556
100,177
-0.08(-1.08%)
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
.