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 (%)
Apr 30, 2014
9.816
9.821
9.773
9.783
35,357
-0.03(-0.29%)
Apr 29, 2014
9.797
9.811
9.759
9.811
46,971
+0.01(+0.10%)
Apr 28, 2014
9.835
9.849
9.792
9.802
80,509
+0.01(+0.15%)
Apr 25, 2014
9.778
9.856
9.778
9.788
52,082
+0.02(+0.19%)
Apr 24, 2014
9.788
9.788
9.759
9.769
57,030
-0.02(-0.19%)
Apr 23, 2014
9.745
9.807
9.745
9.788
76,070
+0.04(+0.41%)
Apr 22, 2014
9.750
9.783
9.745
9.748
33,596
-0.00(-0.02%)
Apr 21, 2014
9.797
9.797
9.721
9.750
59,400
-0.01(-0.12%)
Apr 17, 2014
9.785
9.761
9.761
9.761
52,889
-0.01(-0.08%)
Apr 16, 2014
9.714
9.780
9.704
9.768
50,805
+0.06(+0.66%)
Apr 15, 2014
9.737
9.775
9.681
9.704
40,868
-0.00(-0.05%)
Apr 14, 2014
9.766
9.766
9.685
9.709
46,479
+0.01(+0.15%)
Apr 11, 2014
9.676
9.695
9.643
9.695
43,115
+0.02(+0.20%)
Apr 10, 2014
9.662
9.690
9.643
9.676
69,469
+0.04(+0.38%)
Apr 09, 2014
9.567
9.662
9.567
9.639
59,739
+0.07(+0.76%)
Apr 08, 2014
9.510
9.567
9.454
9.567
39,377
+0.05(+0.50%)
Apr 07, 2014
9.515
9.539
9.501
9.520
42,334
-0.03(-0.35%)
Apr 04, 2014
9.558
9.558
9.444
9.553
147,506
+0.05(+0.50%)
Apr 03, 2014
9.482
9.506
9.421
9.506
78,288
+0.02(+0.20%)
Apr 02, 2014
9.435
9.487
9.383
9.487
43,593
+0.03(+0.35%)
Apr 01, 2014
9.331
9.454
9.331
9.454
89,169
+0.11(+1.21%)
Mar 31, 2014
9.388
9.392
9.333
9.340
55,992
-0.05(-0.50%)
Mar 28, 2014
9.354
9.388
9.298
9.388
20,265
+0.03(+0.35%)
Mar 27, 2014
9.312
9.388
9.288
9.354
41,945
+0.05(+0.56%)
Mar 26, 2014
9.279
9.302
9.265
9.302
73,609
+0.02(+0.25%)
Mar 25, 2014
9.222
9.288
9.217
9.279
46,883
+0.06(+0.61%)
Mar 24, 2014
9.227
9.246
9.208
9.222
31,232
+0.00(+0.00%)
Mar 21, 2014
9.170
9.260
9.170
9.222
68,946
+0.08(+0.83%)
Mar 20, 2014
9.194
9.217
9.142
9.146
47,403
-0.08(-0.89%)
Mar 19, 2014
9.215
9.280
9.154
9.229
55,396
-0.00(-0.05%)
Mar 18, 2014
9.163
9.257
9.163
9.233
38,055
+0.06(+0.67%)
Mar 17, 2014
9.191
9.243
9.168
9.172
57,188
-0.03(-0.36%)
Mar 14, 2014
9.140
9.205
9.140
9.205
28,614
+0.04(+0.46%)
Mar 13, 2014
9.135
9.163
9.107
9.163
51,696
+0.04(+0.46%)
Mar 12, 2014
9.060
9.144
9.060
9.121
54,763
+0.05(+0.52%)
Mar 11, 2014
9.032
9.088
9.032
9.074
55,085
+0.01(+0.10%)
Mar 10, 2014
9.069
9.069
9.013
9.064
46,470
+0.02(+0.26%)
Mar 07, 2014
9.116
9.116
8.993
9.041
71,861
-0.09(-0.98%)
Mar 06, 2014
9.093
9.149
9.079
9.130
48,583
+0.02(+0.21%)
Mar 05, 2014
9.055
9.135
9.027
9.111
48,434
+0.03(+0.36%)
Mar 04, 2014
9.074
9.130
9.060
9.079
48,760
+0.01(+0.10%)
Mar 03, 2014
8.994
9.093
8.994
9.069
73,960
+0.06(+0.68%)
Feb 28, 2014
8.989
9.050
8.961
9.008
113,441
-0.00(-0.05%)
Feb 27, 2014
8.985
9.036
8.919
9.013
89,240
-0.00(-0.05%)
Feb 26, 2014
9.079
9.097
8.994
9.017
77,213
-0.09(-1.03%)
Feb 25, 2014
9.107
9.135
9.079
9.111
50,782
-0.02(-0.21%)
Feb 24, 2014
9.135
9.154
9.125
9.130
51,453
+0.00(+0.00%)
Feb 21, 2014
9.130
9.135
9.088
9.130
41,534
+0.04(+0.46%)
Feb 20, 2014
9.083
9.111
9.064
9.088
59,842
-0.01(-0.15%)
Feb 19, 2014
9.060
9.107
9.041
9.102
52,002
+0.06(+0.65%)
Feb 18, 2014
9.057
9.085
9.034
9.043
75,833
-0.01(-0.10%)
Feb 14, 2014
9.010
9.052
9.052
9.052
67,793
+0.04(+0.47%)
Feb 13, 2014
8.931
9.038
8.931
9.010
57,656
+0.06(+0.68%)
Feb 12, 2014
8.912
8.968
8.912
8.950
74,999
+0.02(+0.21%)
Feb 11, 2014
8.917
8.964
8.917
8.931
57,443
+0.01(+0.16%)
Feb 10, 2014
8.908
8.931
8.866
8.917
72,680
+0.05(+0.58%)
Feb 07, 2014
8.870
8.911
8.833
8.866
70,807
+0.06(+0.63%)
Feb 06, 2014
8.740
8.856
8.740
8.810
50,660
+0.07(+0.80%)
Feb 05, 2014
8.726
8.786
8.717
8.740
54,339
+0.00(+0.00%)
Feb 04, 2014
8.693
8.777
8.693
8.740
30,805
+0.05(+0.59%)
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
.