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 (%)
Oct 31, 2014
9.968
9.983
9.949
9.983
32,411
+0.02(+0.25%)
Oct 30, 2014
9.954
9.998
9.929
9.958
34,095
+0.00(+0.05%)
Oct 29, 2014
9.894
9.958
9.894
9.954
51,594
+0.08(+0.85%)
Oct 28, 2014
9.894
9.914
9.844
9.869
67,297
+0.00(+0.00%)
Oct 27, 2014
9.869
9.914
9.914
9.869
31,196
-0.04(-0.45%)
Oct 24, 2014
9.899
9.934
9.879
9.914
36,734
+0.01(+0.10%)
Oct 23, 2014
9.844
9.958
9.844
9.904
98,399
-0.05(-0.55%)
Oct 22, 2014
9.899
9.978
9.899
9.958
32,629
+0.06(+0.58%)
Oct 21, 2014
9.867
9.940
9.783
9.901
54,395
+0.04(+0.45%)
Oct 20, 2014
9.847
9.852
9.847
9.857
53,477
+0.01(+0.15%)
Oct 17, 2014
9.837
9.842
9.763
9.842
54,854
+0.05(+0.55%)
Oct 16, 2014
9.625
9.822
9.606
9.788
49,398
+0.12(+1.22%)
Oct 15, 2014
9.571
9.700
9.571
9.670
69,279
+0.00(+0.05%)
Oct 14, 2014
9.620
9.635
9.585
9.665
69,882
+0.09(+0.98%)
Oct 13, 2014
9.665
9.719
9.571
9.571
58,359
-0.06(-0.61%)
Oct 10, 2014
9.699
9.734
9.630
9.630
54,458
-0.07(-0.76%)
Oct 09, 2014
9.768
9.768
9.699
9.704
37,685
-0.06(-0.66%)
Oct 08, 2014
9.714
9.768
9.675
9.768
51,988
+0.02(+0.25%)
Oct 07, 2014
9.684
9.768
9.655
9.743
52,559
+0.01(+0.11%)
Oct 06, 2014
9.704
9.748
9.694
9.732
49,553
+0.07(+0.75%)
Oct 03, 2014
9.640
9.694
9.640
9.660
35,721
+0.00(+0.00%)
Oct 02, 2014
9.640
9.679
9.576
9.660
72,620
-0.01(-0.10%)
Oct 01, 2014
9.679
9.697
9.635
9.670
40,853
-0.05(-0.51%)
Sep 30, 2014
9.606
9.719
9.591
9.719
64,213
+0.11(+1.18%)
Sep 29, 2014
9.650
9.650
9.576
9.606
39,700
-0.09(-0.91%)
Sep 26, 2014
9.635
9.694
9.620
9.694
36,330
+0.04(+0.41%)
Sep 25, 2014
9.606
9.670
9.596
9.655
62,454
+0.01(+0.15%)
Sep 24, 2014
9.650
9.650
9.606
9.640
29,954
-0.00(-0.05%)
Sep 23, 2014
9.625
9.645
9.606
9.645
45,427
+0.04(+0.46%)
Sep 22, 2014
9.576
9.640
9.562
9.601
47,517
+0.00(+0.05%)
Sep 19, 2014
9.615
9.615
9.553
9.596
43,898
+0.00(+0.03%)
Sep 18, 2014
9.559
9.593
9.526
9.593
36,860
+0.05(+0.56%)
Sep 17, 2014
9.554
9.559
9.505
9.539
46,362
+0.02(+0.21%)
Sep 16, 2014
9.515
9.534
9.471
9.519
44,546
+0.02(+0.26%)
Sep 15, 2014
9.515
9.515
9.451
9.495
46,108
-0.02(-0.21%)
Sep 12, 2014
9.598
9.598
9.515
9.515
42,631
-0.09(-0.97%)
Sep 11, 2014
9.598
9.627
9.588
9.607
64,596
-0.02(-0.20%)
Sep 10, 2014
9.656
9.656
9.588
9.627
97,288
-0.03(-0.30%)
Sep 09, 2014
9.671
9.686
9.647
9.656
56,464
-0.03(-0.30%)
Sep 08, 2014
9.666
9.691
9.666
9.686
59,031
-0.00(-0.05%)
Sep 05, 2014
9.676
9.710
9.651
9.691
100,073
+0.01(+0.10%)
Sep 04, 2014
9.705
9.739
9.666
9.681
116,252
-0.05(-0.55%)
Sep 03, 2014
9.739
9.739
9.705
9.735
43,777
+0.02(+0.24%)
Sep 02, 2014
9.754
9.754
9.710
9.712
69,916
-0.04(-0.44%)
Aug 29, 2014
9.739
9.754
9.754
9.754
27,611
+0.04(+0.40%)
Aug 28, 2014
9.715
9.730
9.681
9.715
46,718
-0.01(-0.15%)
Aug 27, 2014
9.705
9.739
9.695
9.730
79,764
+0.03(+0.35%)
Aug 26, 2014
9.681
9.700
9.676
9.695
74,137
+0.01(+0.15%)
Aug 25, 2014
9.681
9.681
9.647
9.681
38,551
+0.02(+0.20%)
Aug 22, 2014
9.632
9.676
9.632
9.661
39,529
+0.00(+0.05%)
Aug 21, 2014
9.637
9.656
9.617
9.656
33,415
+0.02(+0.20%)
Aug 20, 2014
9.627
9.642
9.627
9.637
40,574
+0.02(+0.18%)
Aug 19, 2014
9.614
9.619
9.580
9.619
81,893
+0.03(+0.35%)
Aug 18, 2014
9.609
9.624
9.562
9.585
91,384
-0.00(-0.04%)
Aug 15, 2014
9.643
9.648
9.643
9.589
33,661
-0.00(-0.01%)
Aug 14, 2014
9.575
9.609
9.550
9.590
40,836
+0.08(+0.82%)
Aug 13, 2014
9.469
9.517
9.469
9.512
55,635
+0.08(+0.88%)
Aug 12, 2014
9.372
9.440
9.372
9.430
35,735
+0.01(+0.15%)
Aug 11, 2014
9.362
9.420
9.356
9.415
35,586
+0.07(+0.78%)
Aug 08, 2014
9.323
9.347
9.313
9.342
57,009
+0.06(+0.68%)
Aug 07, 2014
9.255
9.318
9.250
9.279
53,497
+0.05(+0.53%)
Aug 06, 2014
9.231
9.270
9.206
9.231
93,854
+0.00(+0.00%)
Aug 05, 2014
9.211
9.435
9.168
9.231
92,266
-0.03(-0.31%)
Aug 04, 2014
9.274
9.299
9.250
9.260
72,271
-0.01(-0.16%)
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
.