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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.611
7.611
7.564
7.607
41,858
+0.02(+0.32%)
May 30, 2012
7.631
7.631
7.539
7.583
45,182
-0.03(-0.42%)
May 29, 2012
7.575
7.647
7.571
7.615
74,956
-0.02(-0.26%)
May 25, 2012
7.623
7.643
7.607
7.635
57,843
+0.02(+0.21%)
May 24, 2012
7.635
7.645
7.603
7.619
71,714
+0.00(+0.05%)
May 23, 2012
7.535
7.615
7.495
7.615
69,455
+0.08(+1.11%)
May 22, 2012
7.599
7.603
7.507
7.531
119,418
+0.00(+0.00%)
May 21, 2012
7.511
7.543
7.507
7.531
69,705
+0.05(+0.74%)
May 18, 2012
7.551
7.551
7.440
7.476
72,851
-0.07(-0.88%)
May 17, 2012
7.591
7.591
7.527
7.543
55,028
-0.05(-0.63%)
May 16, 2012
7.515
7.591
7.515
7.591
59,196
+0.02(+0.21%)
May 15, 2012
7.583
7.583
7.551
7.575
81,389
+0.01(+0.16%)
May 14, 2012
7.571
7.575
7.551
7.563
66,674
-0.01(-0.10%)
May 11, 2012
7.567
7.571
7.555
7.571
52,283
+0.00(+0.00%)
May 10, 2012
7.531
7.571
7.515
7.571
98,713
+0.00(+0.00%)
May 09, 2012
7.531
7.571
7.511
7.571
73,927
+0.01(+0.10%)
May 08, 2012
7.499
7.567
7.499
7.563
76,624
+0.00(+0.05%)
May 07, 2012
7.523
7.559
7.519
7.559
63,682
+0.06(+0.74%)
May 04, 2012
7.444
7.526
7.444
7.503
38,453
+0.04(+0.48%)
May 03, 2012
7.531
7.551
7.440
7.468
162,779
-0.08(-1.10%)
May 02, 2012
7.519
7.575
7.515
7.551
41,885
-0.01(-0.11%)
May 01, 2012
7.519
7.559
7.495
7.559
75,426
+0.02(+0.26%)
Apr 30, 2012
7.480
7.539
7.476
7.539
82,891
+0.05(+0.64%)
Apr 27, 2012
7.523
7.539
7.491
7.491
97,342
-0.04(-0.58%)
Apr 26, 2012
7.539
7.547
7.503
7.535
39,531
+0.00(+0.00%)
Apr 25, 2012
7.543
7.545
7.495
7.535
57,868
+0.00(+0.00%)
Apr 24, 2012
7.539
7.539
7.476
7.535
144,011
-0.00(-0.05%)
Apr 23, 2012
7.495
7.543
7.472
7.539
46,404
+0.05(+0.64%)
Apr 20, 2012
7.547
7.547
7.488
7.491
69,930
-0.02(-0.32%)
Apr 19, 2012
7.499
7.519
7.480
7.515
30,401
+0.03(+0.42%)
Apr 18, 2012
7.452
7.492
7.452
7.484
44,132
+0.01(+0.11%)
Apr 17, 2012
7.436
7.500
7.436
7.476
45,831
+0.04(+0.53%)
Apr 16, 2012
7.460
7.464
7.425
7.436
57,611
+0.01(+0.16%)
Apr 13, 2012
7.405
7.448
7.405
7.425
35,185
+0.00(+0.05%)
Apr 12, 2012
7.405
7.440
7.389
7.421
86,505
+0.00(+0.05%)
Apr 11, 2012
7.366
7.448
7.366
7.417
60,916
+0.04(+0.48%)
Apr 10, 2012
7.373
7.381
7.291
7.381
104,257
+0.01(+0.11%)
Apr 09, 2012
7.405
7.409
7.287
7.373
103,000
-0.05(-0.64%)
Apr 05, 2012
7.476
7.503
7.417
7.421
62,955
-0.05(-0.69%)
Apr 04, 2012
7.472
7.500
7.440
7.472
33,466
-0.02(-0.21%)
Apr 03, 2012
7.484
7.523
7.472
7.488
87,031
-0.01(-0.10%)
Apr 02, 2012
7.460
7.500
7.444
7.496
45,655
+0.01(+0.11%)
Mar 30, 2012
7.488
7.488
7.456
7.488
43,454
+0.02(+0.26%)
Mar 29, 2012
7.480
7.480
7.434
7.468
67,657
+0.01(+0.08%)
Mar 28, 2012
7.460
7.547
7.433
7.462
215,920
-0.03(-0.39%)
Mar 27, 2012
7.456
7.511
7.397
7.492
275,405
+0.01(+0.08%)
Mar 26, 2012
7.507
7.508
7.452
7.486
82,425
+0.00(+0.03%)
Mar 23, 2012
7.401
7.507
7.390
7.484
64,509
+0.08(+1.06%)
Mar 22, 2012
7.385
7.409
7.346
7.405
202,263
+0.02(+0.27%)
Mar 21, 2012
7.409
7.425
7.346
7.385
107,263
-0.03(-0.43%)
Mar 20, 2012
7.401
7.452
7.397
7.417
118,109
-0.03(-0.37%)
Mar 19, 2012
7.437
7.444
7.366
7.444
81,701
+0.03(+0.42%)
Mar 16, 2012
7.468
7.487
7.378
7.413
170,313
-0.09(-1.20%)
Mar 15, 2012
7.440
7.503
7.437
7.503
380,032
+0.05(+0.63%)
Mar 14, 2012
7.480
7.487
7.429
7.456
186,817
-0.04(-0.57%)
Mar 13, 2012
7.562
7.566
7.476
7.499
173,819
-0.04(-0.57%)
Mar 12, 2012
7.526
7.573
7.495
7.542
75,775
-0.02(-0.29%)
Mar 09, 2012
7.526
7.597
7.491
7.564
103,408
+0.01(+0.11%)
Mar 08, 2012
7.499
7.581
7.452
7.556
43,653
+0.05(+0.65%)
Mar 07, 2012
7.440
7.519
7.429
7.507
122,907
+0.05(+0.73%)
Mar 06, 2012
7.433
7.472
7.390
7.452
97,604
-0.05(-0.73%)
Mar 05, 2012
7.476
7.546
7.429
7.507
156,353
-0.00(-0.05%)
Mar 02, 2012
7.573
7.616
7.511
7.511
100,783
-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
.