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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2014
9.741
9.756
9.756
9.756
27,605
+0.04(+0.40%)
Aug 28, 2014
9.717
9.732
9.683
9.717
46,708
-0.01(-0.15%)
Aug 27, 2014
9.707
9.741
9.697
9.732
79,747
+0.03(+0.35%)
Aug 26, 2014
9.683
9.702
9.678
9.697
74,122
+0.01(+0.15%)
Aug 25, 2014
9.683
9.683
9.649
9.683
38,543
+0.02(+0.20%)
Aug 22, 2014
9.634
9.678
9.634
9.663
39,521
+0.00(+0.05%)
Aug 21, 2014
9.639
9.658
9.619
9.658
33,408
+0.02(+0.20%)
Aug 20, 2014
9.629
9.644
9.629
9.639
40,565
+0.02(+0.18%)
Aug 19, 2014
9.616
9.621
9.582
9.621
81,876
+0.03(+0.35%)
Aug 18, 2014
9.611
9.626
9.564
9.587
91,365
-0.00(-0.04%)
Aug 15, 2014
9.645
9.650
9.645
9.591
33,654
-0.00(-0.01%)
Aug 14, 2014
9.577
9.611
9.552
9.592
40,827
+0.08(+0.82%)
Aug 13, 2014
9.471
9.519
9.471
9.514
55,623
+0.08(+0.88%)
Aug 12, 2014
9.373
9.441
9.373
9.432
35,727
+0.01(+0.15%)
Aug 11, 2014
9.364
9.422
9.358
9.417
35,579
+0.07(+0.78%)
Aug 08, 2014
9.325
9.349
9.315
9.344
56,997
+0.06(+0.68%)
Aug 07, 2014
9.257
9.320
9.252
9.281
53,486
+0.05(+0.53%)
Aug 06, 2014
9.233
9.271
9.208
9.233
93,834
+0.00(+0.00%)
Aug 05, 2014
9.213
9.437
9.170
9.233
92,247
-0.03(-0.31%)
Aug 04, 2014
9.276
9.301
9.252
9.262
72,256
-0.01(-0.16%)
Aug 01, 2014
9.315
9.369
9.053
9.276
194,991
-0.10(-1.09%)
Jul 31, 2014
9.543
9.553
9.344
9.378
90,453
-0.18(-1.88%)
Jul 30, 2014
9.631
9.631
9.529
9.558
54,005
-0.07(-0.76%)
Jul 29, 2014
9.636
9.636
9.616
9.631
36,736
-0.00(-0.05%)
Jul 28, 2014
9.660
9.660
9.621
9.636
28,646
-0.03(-0.30%)
Jul 25, 2014
9.645
9.665
9.607
9.665
45,096
+0.04(+0.46%)
Jul 24, 2014
9.650
9.650
9.612
9.621
11,452
-0.01(-0.10%)
Jul 23, 2014
9.611
9.636
9.587
9.631
48,660
+0.04(+0.46%)
Jul 22, 2014
9.597
9.607
9.577
9.587
42,831
+0.02(+0.18%)
Jul 21, 2014
9.565
9.584
9.546
9.570
71,648
+0.01(+0.15%)
Jul 18, 2014
9.521
9.575
9.517
9.555
106,030
+0.04(+0.41%)
Jul 17, 2014
9.584
9.589
9.502
9.517
74,927
-0.06(-0.60%)
Jul 16, 2014
9.570
9.575
9.541
9.575
133,945
+0.01(+0.10%)
Jul 15, 2014
9.594
9.599
9.541
9.565
66,670
-0.02(-0.20%)
Jul 14, 2014
9.603
9.647
9.584
9.584
52,375
-0.01(-0.15%)
Jul 11, 2014
9.594
9.603
9.579
9.599
41,099
+0.03(+0.33%)
Jul 10, 2014
9.579
9.599
9.560
9.567
36,156
-0.02(-0.23%)
Jul 09, 2014
9.603
9.603
9.560
9.589
50,432
+0.00(+0.00%)
Jul 08, 2014
9.575
9.603
9.555
9.589
91,841
+0.03(+0.35%)
Jul 07, 2014
9.560
9.589
9.526
9.555
100,527
-0.01(-0.10%)
Jul 03, 2014
9.618
9.565
9.565
9.565
90,806
-0.08(-0.85%)
Jul 02, 2014
9.661
9.671
9.584
9.646
94,698
-0.04(-0.45%)
Jul 01, 2014
9.642
9.690
9.599
9.690
114,175
+0.02(+0.20%)
Jun 30, 2014
9.603
9.671
9.603
9.671
101,576
+0.04(+0.45%)
Jun 27, 2014
9.599
9.642
9.599
9.628
56,758
+0.03(+0.30%)
Jun 26, 2014
9.589
9.599
9.560
9.599
42,347
+0.02(+0.20%)
Jun 25, 2014
9.550
9.579
9.541
9.579
63,388
+0.01(+0.15%)
Jun 24, 2014
9.555
9.613
9.541
9.565
59,635
+0.01(+0.10%)
Jun 23, 2014
9.589
9.617
9.536
9.555
61,300
-0.03(-0.35%)
Jun 20, 2014
9.661
9.664
9.565
9.589
108,211
-0.09(-0.95%)
Jun 19, 2014
9.705
9.708
9.666
9.681
65,600
-0.01(-0.07%)
Jun 18, 2014
9.673
9.711
9.663
9.687
81,260
+0.02(+0.25%)
Jun 17, 2014
9.754
9.754
9.635
9.663
52,419
-0.06(-0.64%)
Jun 16, 2014
9.673
9.822
9.635
9.726
96,282
+0.05(+0.54%)
Jun 13, 2014
9.649
9.674
9.639
9.674
57,681
+0.04(+0.45%)
Jun 12, 2014
9.611
9.633
9.596
9.630
51,079
+0.03(+0.30%)
Jun 11, 2014
9.553
9.606
9.553
9.601
35,059
-0.00(-0.05%)
Jun 10, 2014
9.592
9.606
9.549
9.606
127,449
+0.01(+0.15%)
Jun 06, 2014
9.510
9.601
9.491
9.592
95,531
+0.08(+0.86%)
Jun 05, 2014
9.429
9.529
9.386
9.510
108,002
+0.03(+0.35%)
Jun 04, 2014
9.582
9.601
9.405
9.477
205,316
-0.14(-1.44%)
Jun 03, 2014
9.644
9.649
9.592
9.616
67,399
-0.07(-0.69%)
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
.