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
)
15.20
+0.22 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2014
9.541
9.551
9.342
9.376
90,472
-0.18(-1.88%)
Jul 30, 2014
9.629
9.629
9.527
9.556
54,016
-0.07(-0.76%)
Jul 29, 2014
9.634
9.634
9.614
9.629
36,744
-0.00(-0.05%)
Jul 28, 2014
9.658
9.658
9.619
9.634
28,652
-0.03(-0.30%)
Jul 25, 2014
9.643
9.663
9.605
9.663
45,105
+0.04(+0.46%)
Jul 24, 2014
9.648
9.648
9.610
9.619
11,454
-0.01(-0.10%)
Jul 23, 2014
9.609
9.634
9.585
9.629
48,670
+0.04(+0.46%)
Jul 22, 2014
9.595
9.605
9.575
9.585
42,840
+0.02(+0.18%)
Jul 21, 2014
9.563
9.582
9.544
9.568
71,662
+0.01(+0.15%)
Jul 18, 2014
9.519
9.573
9.515
9.553
106,052
+0.04(+0.41%)
Jul 17, 2014
9.582
9.587
9.500
9.515
74,943
-0.06(-0.60%)
Jul 16, 2014
9.568
9.573
9.539
9.573
133,973
+0.01(+0.10%)
Jul 15, 2014
9.592
9.597
9.539
9.563
66,684
-0.02(-0.20%)
Jul 14, 2014
9.601
9.645
9.582
9.582
52,386
-0.01(-0.15%)
Jul 11, 2014
9.592
9.601
9.577
9.597
41,107
+0.03(+0.33%)
Jul 10, 2014
9.577
9.597
9.558
9.565
36,164
-0.02(-0.23%)
Jul 09, 2014
9.601
9.601
9.558
9.587
50,443
+0.00(+0.00%)
Jul 08, 2014
9.573
9.601
9.553
9.587
91,860
+0.03(+0.35%)
Jul 07, 2014
9.558
9.587
9.524
9.553
100,548
-0.01(-0.10%)
Jul 03, 2014
9.616
9.563
9.563
9.563
90,825
-0.08(-0.85%)
Jul 02, 2014
9.659
9.669
9.582
9.644
94,717
-0.04(-0.45%)
Jul 01, 2014
9.640
9.688
9.597
9.688
114,199
+0.02(+0.20%)
Jun 30, 2014
9.601
9.669
9.601
9.669
101,598
+0.04(+0.45%)
Jun 27, 2014
9.597
9.640
9.597
9.626
56,770
+0.03(+0.30%)
Jun 26, 2014
9.587
9.597
9.558
9.597
42,356
+0.02(+0.20%)
Jun 25, 2014
9.548
9.577
9.539
9.577
63,401
+0.01(+0.15%)
Jun 24, 2014
9.553
9.611
9.539
9.563
59,648
+0.01(+0.10%)
Jun 23, 2014
9.587
9.615
9.534
9.553
61,313
-0.03(-0.35%)
Jun 20, 2014
9.659
9.662
9.563
9.587
108,233
-0.09(-0.95%)
Jun 19, 2014
9.703
9.706
9.664
9.679
65,614
-0.01(-0.07%)
Jun 18, 2014
9.671
9.709
9.661
9.685
81,277
+0.02(+0.25%)
Jun 17, 2014
9.752
9.752
9.633
9.661
52,430
-0.06(-0.64%)
Jun 16, 2014
9.671
9.819
9.633
9.724
96,302
+0.05(+0.54%)
Jun 13, 2014
9.647
9.671
9.637
9.671
57,693
+0.04(+0.45%)
Jun 12, 2014
9.609
9.631
9.594
9.628
51,089
+0.03(+0.30%)
Jun 11, 2014
9.551
9.604
9.551
9.599
35,066
-0.00(-0.05%)
Jun 10, 2014
9.590
9.604
9.547
9.604
127,476
+0.01(+0.15%)
Jun 06, 2014
9.508
9.599
9.489
9.590
95,551
+0.08(+0.86%)
Jun 05, 2014
9.427
9.527
9.384
9.508
108,025
+0.03(+0.35%)
Jun 04, 2014
9.580
9.599
9.403
9.475
205,359
-0.14(-1.44%)
Jun 03, 2014
9.642
9.647
9.590
9.614
67,413
-0.07(-0.69%)
Jun 02, 2014
9.652
9.690
9.614
9.681
62,020
+0.02(+0.20%)
May 30, 2014
9.657
9.681
9.633
9.661
55,557
-0.01(-0.15%)
May 29, 2014
9.676
9.685
9.637
9.676
44,384
-0.00(-0.05%)
May 28, 2014
9.762
9.834
9.671
9.681
85,311
-0.08(-0.83%)
May 27, 2014
9.714
9.772
9.676
9.762
79,129
+0.04(+0.39%)
May 23, 2014
9.748
9.724
9.724
9.724
30,271
-0.05(-0.54%)
May 22, 2014
9.738
9.796
9.738
9.776
27,096
+0.02(+0.20%)
May 21, 2014
9.752
9.769
9.733
9.757
40,382
+0.03(+0.29%)
May 20, 2014
9.733
9.762
9.702
9.729
74,417
-0.02(-0.17%)
May 19, 2014
9.683
9.764
9.683
9.745
41,742
+0.05(+0.54%)
May 16, 2014
9.659
9.707
9.616
9.692
69,755
+0.03(+0.30%)
May 15, 2014
9.764
9.769
9.631
9.664
56,233
-0.11(-1.12%)
May 14, 2014
9.745
9.783
9.745
9.773
33,479
-0.01(-0.10%)
May 13, 2014
9.711
9.797
9.707
9.783
104,518
+0.05(+0.54%)
May 12, 2014
9.707
9.740
9.678
9.730
79,128
+0.04(+0.44%)
May 09, 2014
9.730
9.754
9.678
9.688
52,038
-0.05(-0.49%)
May 08, 2014
9.878
9.887
9.713
9.735
111,132
-0.16(-1.59%)
May 07, 2014
9.897
9.921
9.878
9.892
39,987
+0.00(+0.00%)
May 06, 2014
9.797
9.902
9.797
9.892
136,402
+0.04(+0.43%)
May 05, 2014
9.807
9.878
9.792
9.849
164,619
+0.03(+0.31%)
May 02, 2014
9.778
9.826
9.773
9.819
25,238
+0.01(+0.08%)
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
.