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 31, 2012
7.656
7.656
7.608
7.652
41,615
+0.02(+0.32%)
May 30, 2012
7.676
7.676
7.583
7.628
44,920
-0.03(-0.42%)
May 29, 2012
7.620
7.692
7.616
7.660
74,520
-0.02(-0.26%)
May 25, 2012
7.668
7.688
7.652
7.680
57,507
+0.02(+0.21%)
May 24, 2012
7.680
7.689
7.648
7.664
71,297
+0.00(+0.05%)
May 23, 2012
7.579
7.660
7.539
7.660
69,051
+0.08(+1.11%)
May 22, 2012
7.644
7.648
7.551
7.575
118,725
+0.00(+0.00%)
May 21, 2012
7.555
7.587
7.551
7.575
69,300
+0.06(+0.74%)
May 18, 2012
7.595
7.595
7.483
7.520
72,428
-0.07(-0.88%)
May 17, 2012
7.635
7.635
7.571
7.587
54,708
-0.05(-0.63%)
May 16, 2012
7.559
7.635
7.559
7.635
58,853
+0.02(+0.21%)
May 15, 2012
7.627
7.627
7.595
7.619
80,917
+0.01(+0.16%)
May 14, 2012
7.615
7.619
7.595
7.607
66,287
-0.01(-0.10%)
May 11, 2012
7.611
7.615
7.599
7.615
51,980
+0.00(+0.00%)
May 10, 2012
7.575
7.615
7.559
7.615
98,140
+0.00(+0.00%)
May 09, 2012
7.575
7.615
7.555
7.615
73,498
+0.01(+0.11%)
May 08, 2012
7.543
7.611
7.543
7.607
76,179
+0.00(+0.05%)
May 07, 2012
7.567
7.603
7.563
7.603
63,313
+0.06(+0.74%)
May 04, 2012
7.487
7.570
7.487
7.547
38,229
+0.04(+0.48%)
May 03, 2012
7.575
7.595
7.483
7.511
161,834
-0.08(-1.10%)
May 02, 2012
7.563
7.619
7.559
7.595
41,642
-0.01(-0.10%)
May 01, 2012
7.563
7.603
7.539
7.603
74,988
+0.02(+0.26%)
Apr 30, 2012
7.523
7.583
7.519
7.583
82,410
+0.05(+0.64%)
Apr 27, 2012
7.567
7.583
7.535
7.535
96,777
-0.04(-0.58%)
Apr 26, 2012
7.583
7.591
7.547
7.579
39,302
+0.00(+0.00%)
Apr 25, 2012
7.587
7.589
7.539
7.579
57,532
+0.00(+0.00%)
Apr 24, 2012
7.583
7.583
7.519
7.579
143,175
-0.00(-0.05%)
Apr 23, 2012
7.539
7.587
7.515
7.583
46,134
+0.05(+0.64%)
Apr 20, 2012
7.591
7.591
7.531
7.535
69,524
-0.02(-0.32%)
Apr 19, 2012
7.543
7.563
7.523
7.559
30,224
+0.03(+0.42%)
Apr 18, 2012
7.496
7.535
7.496
7.527
43,876
+0.01(+0.11%)
Apr 17, 2012
7.480
7.543
7.480
7.520
45,564
+0.04(+0.53%)
Apr 16, 2012
7.504
7.508
7.468
7.480
57,276
+0.01(+0.16%)
Apr 13, 2012
7.448
7.492
7.448
7.468
34,981
+0.00(+0.05%)
Apr 12, 2012
7.448
7.483
7.432
7.464
86,003
+0.00(+0.05%)
Apr 11, 2012
7.409
7.492
7.409
7.460
60,563
+0.04(+0.48%)
Apr 10, 2012
7.417
7.424
7.333
7.424
103,651
+0.01(+0.11%)
Apr 09, 2012
7.448
7.452
7.329
7.417
102,402
-0.05(-0.64%)
Apr 05, 2012
7.520
7.547
7.460
7.464
62,589
-0.05(-0.69%)
Apr 04, 2012
7.516
7.543
7.484
7.516
33,272
-0.02(-0.21%)
Apr 03, 2012
7.527
7.567
7.516
7.531
86,525
-0.01(-0.11%)
Apr 02, 2012
7.504
7.543
7.488
7.539
45,390
+0.01(+0.11%)
Mar 30, 2012
7.531
7.531
7.500
7.531
43,202
+0.02(+0.26%)
Mar 29, 2012
7.523
7.523
7.477
7.512
67,264
+0.01(+0.08%)
Mar 28, 2012
7.504
7.591
7.476
7.506
214,666
-0.03(-0.39%)
Mar 27, 2012
7.500
7.555
7.440
7.535
273,806
+0.01(+0.08%)
Mar 26, 2012
7.551
7.552
7.496
7.529
81,947
+0.00(+0.03%)
Mar 23, 2012
7.444
7.551
7.434
7.527
64,134
+0.08(+1.06%)
Mar 22, 2012
7.428
7.452
7.389
7.448
201,089
+0.02(+0.27%)
Mar 21, 2012
7.452
7.468
7.389
7.428
106,640
-0.03(-0.43%)
Mar 20, 2012
7.445
7.496
7.441
7.460
117,423
-0.03(-0.37%)
Mar 19, 2012
7.480
7.488
7.409
7.488
81,226
+0.03(+0.42%)
Mar 16, 2012
7.511
7.531
7.421
7.456
169,324
-0.09(-1.20%)
Mar 15, 2012
7.484
7.547
7.480
7.547
377,825
+0.05(+0.63%)
Mar 14, 2012
7.523
7.531
7.472
7.500
185,733
-0.04(-0.57%)
Mar 13, 2012
7.606
7.610
7.519
7.543
172,810
-0.04(-0.57%)
Mar 12, 2012
7.570
7.618
7.539
7.586
75,335
-0.02(-0.29%)
Mar 09, 2012
7.570
7.641
7.535
7.609
102,807
+0.01(+0.11%)
Mar 08, 2012
7.543
7.625
7.496
7.600
43,400
+0.05(+0.65%)
Mar 07, 2012
7.484
7.563
7.472
7.551
122,193
+0.06(+0.73%)
Mar 06, 2012
7.476
7.515
7.433
7.496
97,038
-0.06(-0.73%)
Mar 05, 2012
7.519
7.590
7.472
7.551
155,446
-0.00(-0.05%)
Mar 02, 2012
7.618
7.661
7.555
7.555
100,198
-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
.