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 (%)
Mar 30, 2012
7.533
7.533
7.501
7.533
43,193
+0.02(+0.26%)
Mar 29, 2012
7.525
7.525
7.479
7.513
67,250
+0.01(+0.08%)
Mar 28, 2012
7.505
7.592
7.478
7.507
214,622
-0.03(-0.39%)
Mar 27, 2012
7.501
7.557
7.442
7.537
273,749
+0.01(+0.08%)
Mar 26, 2012
7.553
7.553
7.497
7.531
81,930
+0.00(+0.03%)
Mar 23, 2012
7.446
7.553
7.435
7.529
64,121
+0.08(+1.06%)
Mar 22, 2012
7.430
7.454
7.390
7.450
201,047
+0.02(+0.27%)
Mar 21, 2012
7.454
7.470
7.390
7.430
106,618
-0.03(-0.43%)
Mar 20, 2012
7.446
7.497
7.442
7.462
117,399
-0.03(-0.37%)
Mar 19, 2012
7.482
7.489
7.411
7.489
81,210
+0.03(+0.42%)
Mar 16, 2012
7.513
7.533
7.423
7.458
169,289
-0.09(-1.20%)
Mar 15, 2012
7.485
7.548
7.482
7.548
377,747
+0.05(+0.63%)
Mar 14, 2012
7.525
7.533
7.474
7.501
185,694
-0.04(-0.57%)
Mar 13, 2012
7.607
7.611
7.521
7.544
172,774
-0.04(-0.57%)
Mar 12, 2012
7.572
7.619
7.541
7.588
75,319
-0.02(-0.29%)
Mar 09, 2012
7.572
7.643
7.537
7.610
102,786
+0.01(+0.11%)
Mar 08, 2012
7.544
7.627
7.497
7.602
43,391
+0.05(+0.65%)
Mar 07, 2012
7.485
7.564
7.474
7.552
122,168
+0.06(+0.73%)
Mar 06, 2012
7.478
7.517
7.434
7.497
97,017
-0.06(-0.73%)
Mar 05, 2012
7.521
7.592
7.474
7.552
155,413
-0.00(-0.05%)
Mar 02, 2012
7.619
7.662
7.556
7.556
100,177
-0.08(-1.08%)
Mar 01, 2012
7.631
7.694
7.631
7.639
52,899
-0.00(-0.05%)
Feb 29, 2012
7.647
7.698
7.639
7.643
63,589
+0.00(+0.00%)
Feb 28, 2012
7.714
7.737
7.643
7.643
167,847
-0.07(-0.97%)
Feb 27, 2012
7.674
7.733
7.670
7.718
58,184
+0.02(+0.20%)
Feb 24, 2012
7.694
7.714
7.670
7.702
86,953
+0.00(+0.05%)
Feb 23, 2012
7.690
7.725
7.690
7.698
38,464
-0.02(-0.20%)
Feb 22, 2012
7.678
7.724
7.655
7.714
61,873
+0.04(+0.56%)
Feb 21, 2012
7.537
7.706
7.525
7.670
121,227
+0.12(+1.56%)
Feb 17, 2012
7.548
7.588
7.525
7.552
68,816
+0.05(+0.63%)
Feb 16, 2012
7.607
7.607
7.466
7.505
151,796
-0.09(-1.18%)
Feb 15, 2012
7.552
7.611
7.548
7.595
101,760
+0.05(+0.73%)
Feb 14, 2012
7.470
7.552
7.439
7.540
48,592
+0.04(+0.52%)
Feb 13, 2012
7.474
7.503
7.434
7.501
53,014
+0.02(+0.31%)
Feb 10, 2012
7.431
7.481
7.427
7.478
33,203
+0.00(+0.05%)
Feb 09, 2012
7.404
7.498
7.404
7.474
69,857
+0.07(+0.90%)
Feb 08, 2012
7.412
7.439
7.380
7.408
60,984
-0.04(-0.58%)
Feb 07, 2012
7.341
7.470
7.330
7.451
61,980
+0.09(+1.17%)
Feb 06, 2012
7.365
7.396
7.333
7.365
66,400
-0.03(-0.37%)
Feb 03, 2012
7.419
7.439
7.380
7.392
77,744
-0.04(-0.58%)
Feb 02, 2012
7.470
7.474
7.369
7.435
152,846
-0.06(-0.78%)
Feb 01, 2012
7.486
7.544
7.478
7.494
53,928
-0.00(-0.03%)
Jan 31, 2012
7.486
7.544
7.473
7.496
62,927
+0.00(+0.03%)
Jan 30, 2012
7.474
7.552
7.424
7.494
83,688
+0.01(+0.10%)
Jan 27, 2012
7.439
7.501
7.404
7.486
56,082
+0.00(+0.05%)
Jan 26, 2012
7.458
7.498
7.436
7.482
69,368
+0.04(+0.58%)
Jan 25, 2012
7.396
7.439
7.361
7.439
78,415
+0.04(+0.58%)
Jan 24, 2012
7.326
7.396
7.298
7.396
70,986
+0.08(+1.07%)
Jan 23, 2012
7.345
7.361
7.287
7.318
55,713
-0.03(-0.37%)
Jan 20, 2012
7.314
7.345
7.291
7.345
57,342
+0.03(+0.42%)
Jan 19, 2012
7.299
7.341
7.272
7.314
71,845
+0.03(+0.48%)
Jan 18, 2012
7.178
7.283
7.132
7.279
156,900
+0.06(+0.86%)
Jan 17, 2012
7.202
7.225
7.101
7.217
89,190
+0.05(+0.76%)
Jan 13, 2012
7.066
7.167
7.031
7.163
67,648
+0.04(+0.60%)
Jan 12, 2012
7.039
7.132
7.016
7.120
78,197
+0.07(+0.99%)
Jan 11, 2012
7.101
7.128
7.016
7.051
162,362
-0.10(-1.41%)
Jan 10, 2012
7.140
7.244
7.136
7.151
163,693
-0.02(-0.22%)
Jan 09, 2012
7.202
7.202
7.144
7.167
108,276
-0.07(-0.96%)
Jan 06, 2012
7.186
7.237
7.155
7.237
139,385
+0.02(+0.21%)
Jan 05, 2012
7.198
7.221
7.167
7.221
102,175
-0.02(-0.21%)
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
.