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 (%)
Dec 31, 2012
8.374
8.480
8.362
8.480
95,459
+0.13(+1.61%)
Dec 28, 2012
8.366
8.404
8.324
8.345
59,365
-0.05(-0.55%)
Dec 27, 2012
8.505
8.505
8.324
8.391
118,226
-0.08(-0.99%)
Dec 26, 2012
8.497
8.585
8.417
8.476
48,548
-0.03(-0.40%)
Dec 24, 2012
8.606
8.606
8.488
8.509
40,252
-0.10(-1.13%)
Dec 21, 2012
8.438
8.610
8.438
8.606
99,104
-0.00(-0.05%)
Dec 20, 2012
8.640
8.711
8.568
8.610
59,939
-0.05(-0.58%)
Dec 19, 2012
8.606
8.703
8.578
8.661
81,973
+0.04(+0.49%)
Dec 18, 2012
8.610
8.652
8.581
8.618
81,694
+0.03(+0.39%)
Dec 17, 2012
8.522
8.589
8.497
8.585
74,220
+0.05(+0.59%)
Dec 14, 2012
8.485
8.572
8.485
8.535
66,562
+0.02(+0.24%)
Dec 13, 2012
8.514
8.518
8.472
8.514
52,098
+0.01(+0.10%)
Dec 12, 2012
8.535
8.589
8.447
8.506
97,658
+0.07(+0.79%)
Dec 11, 2012
8.481
8.493
8.402
8.439
172,710
-0.00(-0.05%)
Dec 10, 2012
8.431
8.443
8.418
8.443
71,783
-0.03(-0.39%)
Dec 07, 2012
8.493
8.514
8.435
8.477
102,345
+0.05(+0.54%)
Dec 06, 2012
8.439
8.456
8.418
8.431
112,596
-0.05(-0.54%)
Dec 05, 2012
8.422
8.602
8.422
8.477
151,795
+0.03(+0.39%)
Dec 04, 2012
8.331
8.447
8.331
8.443
137,827
+0.01(+0.15%)
Nov 30, 2012
8.456
8.472
8.414
8.431
73,135
-0.03(-0.39%)
Nov 29, 2012
8.493
8.497
8.460
8.464
50,071
-0.01(-0.15%)
Nov 28, 2012
8.497
8.514
8.455
8.477
120,979
-0.05(-0.63%)
Nov 27, 2012
8.493
8.539
8.481
8.531
66,761
-0.01(-0.15%)
Nov 26, 2012
8.539
8.560
8.472
8.543
164,855
+0.00(+0.05%)
Nov 23, 2012
8.510
8.560
8.502
8.539
33,298
+0.09(+1.03%)
Nov 21, 2012
8.397
8.480
8.343
8.452
107,136
+0.10(+1.15%)
Nov 20, 2012
8.277
8.356
8.264
8.356
157,866
+0.08(+0.95%)
Nov 19, 2012
8.169
8.335
8.169
8.277
99,466
+0.14(+1.73%)
Nov 16, 2012
7.776
8.136
7.756
8.136
184,591
+0.32(+4.13%)
Nov 15, 2012
7.909
7.987
7.570
7.814
432,847
-0.17(-2.07%)
Nov 14, 2012
8.372
8.393
7.851
7.979
398,752
-0.43(-5.12%)
Nov 13, 2012
8.405
8.426
8.384
8.409
64,740
-0.02(-0.20%)
Nov 12, 2012
8.480
8.500
8.422
8.426
65,484
-0.07(-0.78%)
Nov 09, 2012
8.459
8.504
8.459
8.492
65,847
+0.04(+0.44%)
Nov 08, 2012
8.426
8.484
8.426
8.455
93,784
-0.01(-0.15%)
Nov 07, 2012
8.500
8.525
8.355
8.467
155,263
-0.12(-1.40%)
Nov 06, 2012
8.604
8.637
8.562
8.587
104,071
-0.04(-0.48%)
Nov 05, 2012
8.616
8.649
8.604
8.628
55,845
-0.01(-0.10%)
Nov 02, 2012
8.595
8.645
8.583
8.637
56,907
+0.04(+0.48%)
Nov 01, 2012
8.517
8.641
8.517
8.595
53,887
+0.08(+0.92%)
Oct 31, 2012
8.628
8.632
8.459
8.517
126,083
-0.05(-0.53%)
Oct 26, 2012
8.633
8.562
8.562
8.562
93,076
-0.05(-0.58%)
Oct 25, 2012
8.525
8.616
8.525
8.612
87,059
+0.07(+0.82%)
Oct 24, 2012
8.500
8.542
8.475
8.542
39,152
+0.04(+0.49%)
Oct 23, 2012
8.504
8.554
8.430
8.500
103,547
-0.16(-1.82%)
Oct 19, 2012
8.621
8.658
8.588
8.658
66,069
-0.02(-0.23%)
Oct 18, 2012
8.711
8.711
8.604
8.678
94,514
-0.05(-0.62%)
Oct 17, 2012
8.769
8.801
8.662
8.732
155,038
-0.06(-0.65%)
Oct 16, 2012
8.695
8.793
8.658
8.789
101,302
+0.06(+0.71%)
Oct 15, 2012
8.645
8.727
8.645
8.727
54,166
+0.08(+0.95%)
Oct 12, 2012
8.662
8.686
8.637
8.645
47,062
+0.01(+0.14%)
Oct 11, 2012
8.522
8.670
8.522
8.633
65,843
+0.11(+1.28%)
Oct 10, 2012
8.649
8.653
8.485
8.524
107,092
-0.16(-1.87%)
Oct 09, 2012
8.682
8.727
8.641
8.686
44,594
-0.01(-0.09%)
Oct 08, 2012
8.686
8.711
8.654
8.695
52,621
-0.01(-0.09%)
Oct 05, 2012
8.596
8.707
8.596
8.703
64,229
+0.07(+0.86%)
Oct 04, 2012
8.588
8.637
8.580
8.629
49,226
+0.00(+0.05%)
Oct 03, 2012
8.571
8.658
8.555
8.625
79,406
+0.02(+0.19%)
Oct 02, 2012
8.592
8.625
8.555
8.608
50,187
+0.01(+0.14%)
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
.