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
)
15.52
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2013
8.287
8.296
8.269
8.296
67,535
+0.01(+0.16%)
Oct 30, 2013
8.296
8.296
8.242
8.282
79,193
-0.01(-0.11%)
Oct 29, 2013
8.237
8.296
8.237
8.291
144,135
+0.04(+0.49%)
Oct 28, 2013
8.219
8.287
8.219
8.251
113,971
+0.05(+0.60%)
Oct 25, 2013
8.224
8.242
8.170
8.201
58,002
+0.01(+0.17%)
Oct 24, 2013
8.206
8.251
8.183
8.188
96,772
-0.04(-0.49%)
Oct 23, 2013
8.246
8.246
8.197
8.228
50,059
+0.00(+0.00%)
Oct 22, 2013
8.197
8.296
8.197
8.228
45,830
+0.02(+0.20%)
Oct 21, 2013
8.190
8.234
8.172
8.212
51,412
-0.01(-0.11%)
Oct 18, 2013
8.207
8.221
8.154
8.221
69,226
+0.04(+0.55%)
Oct 17, 2013
8.055
8.185
8.055
8.176
88,304
+0.12(+1.50%)
Oct 16, 2013
7.997
8.060
7.997
8.055
47,649
+0.06(+0.73%)
Oct 15, 2013
8.131
8.154
7.988
7.997
117,782
-0.14(-1.71%)
Oct 14, 2013
8.122
8.140
8.082
8.136
35,350
+0.04(+0.44%)
Oct 11, 2013
8.011
8.114
8.011
8.100
51,486
+0.04(+0.50%)
Oct 10, 2013
8.100
8.122
7.970
8.060
133,540
+0.02(+0.22%)
Oct 09, 2013
8.046
8.046
8.006
8.042
80,130
+0.04(+0.56%)
Oct 08, 2013
8.015
8.046
7.957
7.997
71,346
-0.06(-0.72%)
Oct 07, 2013
8.172
8.172
8.042
8.055
34,369
-0.11(-1.37%)
Oct 04, 2013
8.078
8.167
8.078
8.167
47,298
+0.09(+1.05%)
Oct 03, 2013
8.167
8.167
8.073
8.082
27,773
-0.09(-1.04%)
Oct 02, 2013
8.158
8.167
8.109
8.167
40,367
-0.03(-0.33%)
Oct 01, 2013
8.145
8.194
8.122
8.194
33,149
+0.02(+0.22%)
Sep 27, 2013
8.172
8.225
8.107
8.176
82,675
-0.03(-0.33%)
Sep 26, 2013
8.176
8.207
8.167
8.203
40,208
+0.01(+0.11%)
Sep 25, 2013
8.261
8.261
8.181
8.194
34,789
-0.06(-0.71%)
Sep 24, 2013
8.167
8.257
8.167
8.252
46,739
+0.04(+0.55%)
Sep 23, 2013
8.158
8.234
8.158
8.207
80,841
-0.01(-0.11%)
Sep 20, 2013
8.216
8.239
8.163
8.216
55,669
-0.05(-0.60%)
Sep 19, 2013
8.252
8.297
8.186
8.266
80,139
+0.01(+0.14%)
Sep 18, 2013
8.019
8.254
8.019
8.254
140,497
+0.20(+2.43%)
Sep 17, 2013
8.125
8.130
8.019
8.059
80,293
-0.07(-0.82%)
Sep 16, 2013
8.143
8.147
8.094
8.125
51,570
+0.04(+0.55%)
Sep 13, 2013
8.054
8.090
8.045
8.081
43,690
+0.00(+0.06%)
Sep 12, 2013
8.125
8.125
8.059
8.076
85,874
-0.03(-0.38%)
Sep 11, 2013
8.116
8.147
8.081
8.107
68,815
-0.01(-0.16%)
Sep 10, 2013
8.076
8.121
8.067
8.121
59,737
+0.02(+0.22%)
Sep 09, 2013
8.019
8.116
7.983
8.103
127,250
+0.08(+0.94%)
Sep 06, 2013
8.072
8.107
7.961
8.027
136,481
-0.04(-0.55%)
Sep 05, 2013
8.099
8.121
8.036
8.072
73,279
-0.09(-1.14%)
Sep 04, 2013
8.112
8.170
8.072
8.165
95,893
+0.04(+0.44%)
Sep 03, 2013
8.121
8.147
8.081
8.130
85,212
+0.02(+0.27%)
Aug 30, 2013
8.161
8.161
8.085
8.107
61,259
-0.02(-0.27%)
Aug 29, 2013
8.036
8.143
7.996
8.130
89,680
+0.04(+0.49%)
Aug 28, 2013
7.987
8.090
7.956
8.090
113,314
+0.12(+1.45%)
Aug 27, 2013
7.921
8.036
7.837
7.974
151,304
+0.01(+0.11%)
Aug 26, 2013
8.072
8.107
7.965
7.965
113,642
-0.14(-1.70%)
Aug 23, 2013
8.085
8.143
8.027
8.103
157,377
+0.05(+0.61%)
Aug 22, 2013
8.050
8.094
8.001
8.054
85,489
+0.07(+0.89%)
Aug 21, 2013
8.072
8.116
7.970
7.983
128,472
-0.05(-0.63%)
Aug 20, 2013
7.897
8.112
7.875
8.034
131,529
+0.10(+1.22%)
Aug 19, 2013
8.175
8.237
7.906
7.937
229,507
-0.27(-3.33%)
Aug 16, 2013
8.245
8.320
8.210
8.210
77,579
-0.07(-0.90%)
Aug 15, 2013
8.285
8.285
8.157
8.285
83,388
-0.02(-0.27%)
Aug 14, 2013
8.378
8.422
8.298
8.307
50,071
-0.09(-1.10%)
Aug 13, 2013
8.475
8.510
8.378
8.400
92,888
-0.11(-1.30%)
Aug 12, 2013
8.572
8.580
8.510
8.510
49,745
-0.06(-0.72%)
Aug 09, 2013
8.585
8.611
8.510
8.572
63,752
+0.04(+0.47%)
Aug 08, 2013
8.510
8.545
8.475
8.532
63,543
+0.05(+0.57%)
Aug 07, 2013
8.408
8.484
8.378
8.483
129,429
+0.03(+0.37%)
Aug 06, 2013
8.488
8.488
8.316
8.453
85,100
-0.05(-0.57%)
Aug 05, 2013
8.466
8.598
8.439
8.501
103,473
-0.06(-0.67%)
Aug 02, 2013
8.528
8.585
8.444
8.558
126,211
-0.01(-0.15%)
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
.