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
)
14.60
-0.08 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2014
9.600
9.609
9.399
9.434
89,924
-0.18(-1.88%)
Jul 30, 2014
9.688
9.688
9.585
9.614
53,689
-0.07(-0.76%)
Jul 29, 2014
9.693
9.693
9.673
9.688
36,521
-0.00(-0.05%)
Jul 28, 2014
9.717
9.717
9.678
9.693
28,479
-0.03(-0.30%)
Jul 25, 2014
9.702
9.722
9.663
9.722
44,832
+0.04(+0.46%)
Jul 24, 2014
9.707
9.707
9.668
9.678
11,385
-0.01(-0.10%)
Jul 23, 2014
9.668
9.693
9.643
9.688
48,375
+0.04(+0.46%)
Jul 22, 2014
9.653
9.663
9.633
9.644
42,580
+0.02(+0.18%)
Jul 21, 2014
9.621
9.641
9.602
9.626
71,228
+0.01(+0.15%)
Jul 18, 2014
9.578
9.631
9.573
9.612
105,409
+0.04(+0.41%)
Jul 17, 2014
9.641
9.645
9.558
9.573
74,489
-0.06(-0.60%)
Jul 16, 2014
9.626
9.631
9.597
9.631
133,161
+0.01(+0.10%)
Jul 15, 2014
9.650
9.655
9.597
9.621
66,279
-0.02(-0.20%)
Jul 14, 2014
9.660
9.704
9.641
9.641
52,068
-0.01(-0.15%)
Jul 11, 2014
9.650
9.660
9.636
9.655
40,858
+0.03(+0.33%)
Jul 10, 2014
9.636
9.655
9.616
9.624
35,945
-0.02(-0.23%)
Jul 09, 2014
9.660
9.660
9.617
9.645
50,137
+0.00(+0.00%)
Jul 08, 2014
9.631
9.660
9.612
9.645
91,303
+0.03(+0.35%)
Jul 07, 2014
9.616
9.645
9.582
9.612
99,939
-0.01(-0.10%)
Jul 03, 2014
9.675
9.621
9.621
9.621
90,274
-0.08(-0.85%)
Jul 02, 2014
9.718
9.728
9.641
9.703
94,143
-0.04(-0.45%)
Jul 01, 2014
9.699
9.747
9.655
9.747
113,507
+0.02(+0.20%)
Jun 30, 2014
9.660
9.728
9.660
9.728
100,982
+0.04(+0.45%)
Jun 27, 2014
9.655
9.699
9.655
9.684
56,425
+0.03(+0.30%)
Jun 26, 2014
9.645
9.655
9.616
9.655
42,099
+0.02(+0.20%)
Jun 25, 2014
9.607
9.636
9.597
9.636
63,017
+0.01(+0.15%)
Jun 24, 2014
9.612
9.670
9.597
9.621
59,286
+0.01(+0.10%)
Jun 23, 2014
9.645
9.673
9.592
9.612
60,941
-0.03(-0.35%)
Jun 20, 2014
9.718
9.721
9.621
9.645
107,577
-0.09(-0.95%)
Jun 19, 2014
9.762
9.766
9.723
9.738
65,216
-0.01(-0.07%)
Jun 18, 2014
9.730
9.769
9.720
9.744
80,784
+0.02(+0.25%)
Jun 17, 2014
9.812
9.812
9.691
9.720
52,112
-0.06(-0.64%)
Jun 16, 2014
9.730
9.879
9.691
9.783
95,718
+0.05(+0.54%)
Jun 13, 2014
9.706
9.730
9.696
9.730
57,343
+0.04(+0.45%)
Jun 12, 2014
9.667
9.690
9.653
9.687
50,780
+0.03(+0.30%)
Jun 11, 2014
9.610
9.663
9.610
9.658
34,854
-0.00(-0.05%)
Jun 10, 2014
9.648
9.663
9.605
9.663
126,703
+0.01(+0.15%)
Jun 06, 2014
9.566
9.658
9.547
9.648
94,971
+0.08(+0.86%)
Jun 05, 2014
9.484
9.585
9.441
9.566
107,370
+0.03(+0.35%)
Jun 04, 2014
9.638
9.658
9.460
9.532
204,114
-0.14(-1.44%)
Jun 03, 2014
9.701
9.706
9.648
9.672
67,004
-0.07(-0.69%)
Jun 02, 2014
9.711
9.749
9.672
9.740
61,644
+0.02(+0.20%)
May 30, 2014
9.716
9.740
9.691
9.720
55,220
-0.01(-0.15%)
May 29, 2014
9.735
9.744
9.696
9.735
44,115
-0.00(-0.05%)
May 28, 2014
9.822
9.894
9.730
9.740
84,793
-0.08(-0.83%)
May 27, 2014
9.773
9.831
9.735
9.822
78,649
+0.04(+0.39%)
May 23, 2014
9.807
9.783
9.783
9.783
30,087
-0.05(-0.54%)
May 22, 2014
9.797
9.855
9.797
9.836
26,931
+0.02(+0.20%)
May 21, 2014
9.812
9.828
9.793
9.817
40,137
+0.03(+0.29%)
May 20, 2014
9.793
9.822
9.761
9.788
73,966
-0.02(-0.17%)
May 19, 2014
9.742
9.823
9.742
9.804
41,489
+0.05(+0.54%)
May 16, 2014
9.718
9.766
9.675
9.752
69,332
+0.03(+0.30%)
May 15, 2014
9.823
9.828
9.689
9.723
55,892
-0.11(-1.12%)
May 14, 2014
9.804
9.843
9.804
9.833
33,276
-0.01(-0.10%)
May 13, 2014
9.771
9.857
9.766
9.843
103,885
+0.05(+0.54%)
May 12, 2014
9.766
9.799
9.737
9.790
78,649
+0.04(+0.44%)
May 09, 2014
9.790
9.814
9.737
9.747
51,723
-0.05(-0.49%)
May 08, 2014
9.938
9.948
9.772
9.795
110,458
-0.16(-1.59%)
May 07, 2014
9.957
9.981
9.938
9.953
39,745
+0.00(+0.00%)
May 06, 2014
9.857
9.962
9.857
9.953
135,575
+0.04(+0.43%)
May 05, 2014
9.866
9.938
9.852
9.910
163,621
+0.03(+0.31%)
May 02, 2014
9.838
9.886
9.833
9.879
25,085
+0.01(+0.08%)
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
.