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
)
15.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 29, 2013
8.233
8.256
8.224
8.251
36,110
+0.05(+0.67%)
Nov 27, 2013
8.156
8.210
8.156
8.196
73,414
+0.02(+0.28%)
Nov 26, 2013
8.165
8.224
8.147
8.174
136,854
+0.00(+0.00%)
Nov 25, 2013
8.215
8.224
8.160
8.174
102,464
-0.02(-0.22%)
Nov 22, 2013
8.206
8.219
8.160
8.192
82,051
+0.01(+0.11%)
Nov 21, 2013
8.215
8.215
8.160
8.183
118,195
-0.01(-0.11%)
Nov 20, 2013
8.169
8.251
8.165
8.192
82,704
-0.01(-0.11%)
Nov 19, 2013
8.201
8.237
8.165
8.201
68,728
-0.00(-0.02%)
Nov 18, 2013
8.167
8.221
8.167
8.203
74,342
+0.03(+0.38%)
Nov 15, 2013
8.135
8.180
8.045
8.171
91,734
+0.05(+0.61%)
Nov 14, 2013
8.081
8.167
8.072
8.122
83,882
+0.00(+0.00%)
Nov 12, 2013
8.135
8.176
8.072
8.122
77,886
-0.04(-0.50%)
Nov 11, 2013
8.234
8.243
8.126
8.162
77,070
-0.03(-0.39%)
Nov 08, 2013
8.248
8.261
8.189
8.194
50,120
-0.08(-0.93%)
Nov 07, 2013
8.275
8.298
8.243
8.270
147,607
-0.00(-0.05%)
Nov 06, 2013
8.248
8.298
8.230
8.275
97,233
+0.04(+0.49%)
Nov 05, 2013
8.239
8.257
8.185
8.234
67,060
-0.03(-0.33%)
Nov 04, 2013
8.275
8.280
8.221
8.261
69,031
-0.02(-0.27%)
Nov 01, 2013
8.275
8.298
8.252
8.284
76,981
-0.01(-0.16%)
Oct 31, 2013
8.289
8.298
8.270
8.298
67,521
+0.01(+0.16%)
Oct 30, 2013
8.298
8.298
8.243
8.284
79,176
-0.01(-0.11%)
Oct 29, 2013
8.239
8.298
8.239
8.293
144,105
+0.04(+0.49%)
Oct 28, 2013
8.221
8.289
8.221
8.252
113,947
+0.05(+0.60%)
Oct 25, 2013
8.225
8.243
8.171
8.203
57,990
+0.01(+0.17%)
Oct 24, 2013
8.207
8.252
8.185
8.189
96,752
-0.04(-0.49%)
Oct 23, 2013
8.248
8.248
8.198
8.230
50,049
+0.00(+0.00%)
Oct 22, 2013
8.198
8.298
8.198
8.230
45,820
+0.02(+0.20%)
Oct 21, 2013
8.191
8.236
8.173
8.214
51,401
-0.01(-0.11%)
Oct 18, 2013
8.209
8.223
8.155
8.223
69,211
+0.04(+0.55%)
Oct 17, 2013
8.057
8.187
8.057
8.178
88,286
+0.12(+1.50%)
Oct 16, 2013
7.999
8.061
7.999
8.057
47,639
+0.06(+0.73%)
Oct 15, 2013
8.133
8.155
7.990
7.999
117,758
-0.14(-1.71%)
Oct 14, 2013
8.124
8.142
8.084
8.138
35,343
+0.04(+0.44%)
Oct 11, 2013
8.012
8.115
8.012
8.102
51,475
+0.04(+0.50%)
Oct 10, 2013
8.102
8.124
7.972
8.061
133,513
+0.02(+0.22%)
Oct 09, 2013
8.048
8.048
8.008
8.044
80,114
+0.04(+0.56%)
Oct 08, 2013
8.017
8.048
7.959
7.999
71,331
-0.06(-0.72%)
Oct 07, 2013
8.173
8.173
8.044
8.057
34,362
-0.11(-1.37%)
Oct 04, 2013
8.079
8.169
8.079
8.169
47,288
+0.09(+1.05%)
Oct 03, 2013
8.169
8.169
8.075
8.084
27,767
-0.09(-1.04%)
Oct 02, 2013
8.160
8.169
8.111
8.169
40,358
-0.03(-0.33%)
Oct 01, 2013
8.147
8.196
8.124
8.196
33,142
+0.02(+0.22%)
Sep 27, 2013
8.173
8.227
8.108
8.178
82,658
-0.03(-0.33%)
Sep 26, 2013
8.178
8.209
8.169
8.205
40,200
+0.01(+0.11%)
Sep 25, 2013
8.263
8.263
8.182
8.196
34,782
-0.06(-0.70%)
Sep 24, 2013
8.169
8.258
8.169
8.254
46,730
+0.04(+0.55%)
Sep 23, 2013
8.160
8.236
8.160
8.209
80,824
-0.01(-0.11%)
Sep 20, 2013
8.218
8.241
8.164
8.218
55,657
-0.05(-0.60%)
Sep 19, 2013
8.254
8.299
8.187
8.267
80,123
+0.01(+0.14%)
Sep 18, 2013
8.020
8.256
8.020
8.256
140,468
+0.20(+2.43%)
Sep 17, 2013
8.127
8.131
8.021
8.060
80,277
-0.07(-0.82%)
Sep 16, 2013
8.145
8.149
8.096
8.127
51,560
+0.04(+0.55%)
Sep 13, 2013
8.056
8.091
8.047
8.082
43,680
+0.00(+0.06%)
Sep 12, 2013
8.127
8.127
8.060
8.078
85,856
-0.03(-0.38%)
Sep 11, 2013
8.118
8.149
8.082
8.109
68,801
-0.01(-0.16%)
Sep 10, 2013
8.078
8.122
8.069
8.122
59,725
+0.02(+0.22%)
Sep 09, 2013
8.020
8.118
7.985
8.105
127,223
+0.08(+0.94%)
Sep 06, 2013
8.074
8.109
7.962
8.029
136,453
-0.04(-0.55%)
Sep 05, 2013
8.100
8.122
8.038
8.074
73,264
-0.09(-1.14%)
Sep 04, 2013
8.114
8.171
8.074
8.167
95,873
+0.04(+0.44%)
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
.