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 (%)
May 31, 2013
8.809
8.848
8.670
8.696
121,180
-0.15(-1.72%)
May 30, 2013
8.804
8.852
8.730
8.848
104,638
+0.02(+0.20%)
May 29, 2013
8.926
9.000
8.783
8.830
179,126
-0.20(-2.21%)
May 28, 2013
9.026
9.187
8.970
9.030
165,381
-0.17(-1.89%)
May 24, 2013
9.261
9.304
9.139
9.204
55,949
-0.04(-0.47%)
May 23, 2013
9.278
9.278
9.065
9.248
101,690
-0.06(-0.61%)
May 22, 2013
9.404
9.461
9.270
9.304
93,157
-0.06(-0.67%)
May 21, 2013
9.497
9.522
9.337
9.367
46,723
-0.10(-1.00%)
May 20, 2013
9.423
9.501
9.410
9.462
36,648
+0.04(+0.41%)
May 17, 2013
9.337
9.432
9.263
9.423
98,381
+0.14(+1.54%)
May 16, 2013
9.302
9.332
9.276
9.281
73,916
-0.02(-0.19%)
May 15, 2013
9.259
9.310
9.207
9.298
47,450
+0.01(+0.09%)
May 13, 2013
9.484
9.484
9.261
9.289
70,393
-0.14(-1.47%)
May 10, 2013
9.453
9.479
9.397
9.427
62,917
+0.00(+0.05%)
May 09, 2013
9.561
9.561
9.402
9.423
81,498
-0.13(-1.40%)
May 08, 2013
9.635
9.648
9.522
9.557
64,200
-0.08(-0.81%)
May 07, 2013
9.579
9.652
9.548
9.635
73,504
+0.05(+0.50%)
May 06, 2013
9.561
9.635
9.548
9.587
50,984
+0.03(+0.36%)
May 03, 2013
9.613
9.612
9.527
9.553
49,523
-0.03(-0.36%)
May 02, 2013
9.613
9.635
9.561
9.587
51,343
+0.00(+0.00%)
May 01, 2013
9.605
9.613
9.522
9.587
81,202
-0.00(-0.05%)
Apr 30, 2013
9.566
9.609
9.488
9.592
80,177
+0.06(+0.68%)
Apr 29, 2013
9.527
9.600
9.492
9.527
65,035
+0.03(+0.36%)
Apr 26, 2013
9.574
9.497
9.458
9.492
53,898
+0.03(+0.37%)
Apr 25, 2013
9.475
9.484
9.419
9.458
65,646
+0.04(+0.41%)
Apr 24, 2013
9.427
9.471
9.393
9.419
58,133
+0.04(+0.46%)
Apr 23, 2013
9.419
9.514
9.376
9.376
72,120
-0.04(-0.41%)
Apr 22, 2013
9.402
9.497
9.333
9.414
70,449
+0.02(+0.18%)
Apr 19, 2013
9.376
9.419
9.293
9.397
69,551
+0.05(+0.54%)
Apr 18, 2013
9.347
9.381
9.300
9.347
50,748
+0.05(+0.55%)
Apr 17, 2013
9.313
9.364
9.236
9.296
62,088
+0.01(+0.09%)
Apr 16, 2013
9.274
9.287
9.235
9.287
57,090
+0.07(+0.75%)
Apr 15, 2013
9.287
9.287
9.218
9.218
34,952
-0.04(-0.46%)
Apr 12, 2013
9.270
9.313
9.214
9.261
102,264
+0.00(+0.05%)
Apr 11, 2013
9.244
9.270
9.231
9.257
61,201
+0.06(+0.61%)
Apr 10, 2013
9.154
9.214
9.098
9.201
94,122
-0.07(-0.79%)
Apr 09, 2013
9.261
9.274
9.167
9.274
99,681
+0.08(+0.84%)
Apr 08, 2013
9.205
9.265
9.141
9.197
44,953
+0.04(+0.42%)
Apr 05, 2013
9.085
9.162
9.047
9.158
82,553
+0.11(+1.23%)
Apr 04, 2013
9.081
9.085
8.995
9.047
58,834
+0.01(+0.09%)
Apr 03, 2013
9.072
9.072
8.978
9.038
67,128
-0.00(-0.05%)
Apr 02, 2013
9.081
9.102
8.995
9.042
65,519
-0.03(-0.28%)
Apr 01, 2013
9.072
9.115
9.016
9.068
54,062
-0.03(-0.28%)
Mar 28, 2013
9.072
9.102
9.016
9.094
80,122
-0.02(-0.19%)
Mar 27, 2013
9.051
9.158
9.051
9.111
65,146
-0.01(-0.09%)
Mar 26, 2013
9.077
9.120
9.059
9.120
62,034
+0.04(+0.47%)
Mar 25, 2013
9.068
9.102
9.047
9.077
33,375
+0.05(+0.52%)
Mar 22, 2013
9.038
9.055
8.986
9.029
47,040
+0.03(+0.29%)
Mar 21, 2013
8.982
9.004
8.961
9.004
49,830
+0.04(+0.43%)
Mar 20, 2013
8.909
8.982
8.888
8.965
57,097
+0.10(+1.11%)
Mar 19, 2013
8.836
8.918
8.819
8.866
47,007
+0.03(+0.32%)
Mar 18, 2013
8.748
8.842
8.748
8.838
31,976
+0.05(+0.58%)
Mar 15, 2013
8.821
8.885
8.748
8.787
55,549
-0.08(-0.87%)
Mar 14, 2013
8.851
8.868
8.804
8.863
57,190
+0.01(+0.14%)
Mar 13, 2013
8.868
8.876
8.825
8.851
33,875
-0.04(-0.43%)
Mar 12, 2013
8.876
8.915
8.842
8.889
66,629
-0.01(-0.14%)
Mar 11, 2013
8.876
8.923
8.846
8.902
78,056
+0.06(+0.63%)
Mar 08, 2013
8.787
8.846
8.787
8.846
58,069
+0.05(+0.53%)
Mar 07, 2013
8.795
8.812
8.757
8.799
97,768
-0.01(-0.15%)
Mar 06, 2013
8.821
8.829
8.770
8.812
74,249
+0.01(+0.10%)
Mar 05, 2013
8.808
8.843
8.778
8.804
77,348
-0.02(-0.24%)
Mar 04, 2013
8.795
8.842
8.748
8.825
90,271
-0.01(-0.10%)
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
.