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 (%)
May 30, 2014
9.659
9.683
9.635
9.663
55,545
-0.01(-0.15%)
May 29, 2014
9.678
9.687
9.639
9.678
44,374
-0.00(-0.05%)
May 28, 2014
9.764
9.836
9.673
9.683
85,293
-0.08(-0.83%)
May 27, 2014
9.716
9.774
9.678
9.764
79,112
+0.04(+0.39%)
May 23, 2014
9.750
9.726
9.726
9.726
30,265
-0.05(-0.54%)
May 22, 2014
9.740
9.798
9.740
9.778
27,090
+0.02(+0.20%)
May 21, 2014
9.754
9.771
9.735
9.759
40,373
+0.03(+0.29%)
May 20, 2014
9.735
9.764
9.704
9.731
74,402
-0.02(-0.17%)
May 19, 2014
9.685
9.766
9.685
9.747
41,734
+0.05(+0.54%)
May 16, 2014
9.661
9.709
9.618
9.694
69,740
+0.03(+0.30%)
May 15, 2014
9.766
9.771
9.633
9.666
56,221
-0.11(-1.12%)
May 14, 2014
9.747
9.785
9.747
9.775
33,472
-0.01(-0.10%)
May 13, 2014
9.713
9.799
9.709
9.785
104,496
+0.05(+0.54%)
May 12, 2014
9.709
9.742
9.680
9.733
79,112
+0.04(+0.44%)
May 09, 2014
9.733
9.756
9.680
9.690
52,027
-0.05(-0.49%)
May 08, 2014
9.880
9.890
9.715
9.737
111,109
-0.16(-1.59%)
May 07, 2014
9.899
9.923
9.880
9.894
39,979
+0.00(+0.00%)
May 06, 2014
9.799
9.904
9.799
9.894
136,374
+0.04(+0.43%)
May 05, 2014
9.809
9.880
9.794
9.852
164,584
+0.03(+0.31%)
May 02, 2014
9.780
9.828
9.775
9.821
25,233
+0.01(+0.08%)
May 01, 2014
9.761
9.828
9.761
9.813
58,072
+0.03(+0.29%)
Apr 30, 2014
9.818
9.823
9.775
9.785
35,350
-0.03(-0.29%)
Apr 29, 2014
9.799
9.813
9.761
9.813
46,961
+0.01(+0.10%)
Apr 28, 2014
9.837
9.852
9.794
9.804
80,492
+0.01(+0.15%)
Apr 25, 2014
9.780
9.858
9.780
9.790
52,071
+0.02(+0.19%)
Apr 24, 2014
9.790
9.790
9.761
9.771
57,018
-0.02(-0.19%)
Apr 23, 2014
9.747
9.809
9.747
9.790
76,055
+0.04(+0.41%)
Apr 22, 2014
9.752
9.785
9.747
9.750
33,589
-0.00(-0.02%)
Apr 21, 2014
9.799
9.799
9.723
9.752
59,388
-0.01(-0.12%)
Apr 17, 2014
9.787
9.763
9.763
9.763
52,878
-0.01(-0.08%)
Apr 16, 2014
9.716
9.782
9.706
9.770
50,794
+0.06(+0.66%)
Apr 15, 2014
9.739
9.777
9.683
9.706
40,860
-0.00(-0.05%)
Apr 14, 2014
9.768
9.768
9.687
9.711
46,469
+0.01(+0.15%)
Apr 11, 2014
9.678
9.697
9.645
9.697
43,106
+0.02(+0.20%)
Apr 10, 2014
9.664
9.692
9.645
9.678
69,454
+0.04(+0.38%)
Apr 09, 2014
9.569
9.664
9.569
9.641
59,727
+0.07(+0.76%)
Apr 08, 2014
9.512
9.569
9.456
9.569
39,368
+0.05(+0.50%)
Apr 07, 2014
9.517
9.541
9.503
9.522
42,325
-0.03(-0.35%)
Apr 04, 2014
9.560
9.560
9.446
9.555
147,475
+0.05(+0.50%)
Apr 03, 2014
9.484
9.508
9.423
9.508
78,272
+0.02(+0.20%)
Apr 02, 2014
9.437
9.489
9.385
9.489
43,584
+0.03(+0.35%)
Apr 01, 2014
9.333
9.456
9.333
9.456
89,150
+0.11(+1.21%)
Mar 31, 2014
9.389
9.394
9.335
9.342
55,981
-0.05(-0.50%)
Mar 28, 2014
9.356
9.389
9.300
9.389
20,260
+0.03(+0.35%)
Mar 27, 2014
9.314
9.389
9.290
9.356
41,936
+0.05(+0.56%)
Mar 26, 2014
9.281
9.304
9.267
9.304
73,593
+0.02(+0.25%)
Mar 25, 2014
9.224
9.290
9.219
9.281
46,873
+0.06(+0.61%)
Mar 24, 2014
9.229
9.248
9.210
9.224
31,225
+0.00(+0.00%)
Mar 21, 2014
9.172
9.262
9.172
9.224
68,932
+0.08(+0.83%)
Mar 20, 2014
9.196
9.219
9.144
9.148
47,393
-0.08(-0.89%)
Mar 19, 2014
9.217
9.282
9.156
9.231
55,385
-0.00(-0.05%)
Mar 18, 2014
9.165
9.259
9.165
9.235
38,047
+0.06(+0.67%)
Mar 17, 2014
9.193
9.245
9.170
9.174
57,176
-0.03(-0.36%)
Mar 14, 2014
9.141
9.207
9.141
9.207
28,608
+0.04(+0.46%)
Mar 13, 2014
9.137
9.165
9.109
9.165
51,685
+0.04(+0.46%)
Mar 12, 2014
9.062
9.146
9.062
9.123
54,752
+0.05(+0.52%)
Mar 11, 2014
9.033
9.090
9.033
9.076
55,074
+0.01(+0.10%)
Mar 10, 2014
9.071
9.071
9.015
9.066
46,460
+0.02(+0.26%)
Mar 07, 2014
9.118
9.118
8.995
9.043
71,846
-0.09(-0.98%)
Mar 06, 2014
9.094
9.151
9.080
9.132
48,573
+0.02(+0.21%)
Mar 05, 2014
9.057
9.137
9.029
9.113
48,424
+0.03(+0.36%)
Mar 04, 2014
9.076
9.132
9.062
9.080
48,750
+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
.