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: 4:10 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 (%)
Mar 28, 2013
9.125
9.155
9.069
9.147
79,657
-0.02(-0.19%)
Mar 27, 2013
9.104
9.212
9.104
9.164
64,768
-0.01(-0.09%)
Mar 26, 2013
9.130
9.173
9.111
9.173
61,674
+0.04(+0.47%)
Mar 25, 2013
9.121
9.155
9.099
9.130
33,181
+0.05(+0.52%)
Mar 22, 2013
9.091
9.108
9.039
9.082
46,767
+0.03(+0.29%)
Mar 21, 2013
9.035
9.056
9.013
9.056
49,541
+0.04(+0.43%)
Mar 20, 2013
8.961
9.035
8.940
9.017
56,765
+0.10(+1.11%)
Mar 19, 2013
8.888
8.970
8.870
8.918
46,734
+0.03(+0.32%)
Mar 18, 2013
8.799
8.894
8.799
8.889
31,790
+0.05(+0.58%)
Mar 15, 2013
8.872
8.937
8.799
8.838
55,227
-0.08(-0.87%)
Mar 14, 2013
8.902
8.919
8.855
8.915
56,858
+0.01(+0.14%)
Mar 13, 2013
8.919
8.928
8.877
8.902
33,678
-0.04(-0.43%)
Mar 12, 2013
8.928
8.967
8.894
8.941
66,242
-0.01(-0.14%)
Mar 11, 2013
8.928
8.975
8.898
8.954
77,603
+0.06(+0.63%)
Mar 08, 2013
8.838
8.898
8.838
8.898
57,732
+0.05(+0.53%)
Mar 07, 2013
8.847
8.864
8.808
8.851
97,201
-0.01(-0.15%)
Mar 06, 2013
8.872
8.881
8.821
8.864
73,818
+0.01(+0.10%)
Mar 05, 2013
8.859
8.895
8.829
8.855
76,899
-0.02(-0.24%)
Mar 04, 2013
8.847
8.894
8.799
8.877
89,747
-0.01(-0.10%)
Mar 01, 2013
8.855
8.885
8.804
8.885
60,065
-0.01(-0.10%)
Feb 28, 2013
8.885
8.911
8.842
8.894
47,598
+0.01(+0.10%)
Feb 27, 2013
8.864
8.902
8.842
8.885
75,887
-0.00(-0.05%)
Feb 26, 2013
8.877
8.911
8.834
8.889
72,992
+0.02(+0.19%)
Feb 25, 2013
8.919
8.941
8.868
8.872
47,299
-0.03(-0.29%)
Feb 22, 2013
8.894
8.902
8.864
8.898
31,266
+0.03(+0.29%)
Feb 21, 2013
8.919
8.937
8.842
8.872
65,841
-0.04(-0.48%)
Feb 20, 2013
8.919
8.962
8.851
8.915
78,025
-0.03(-0.38%)
Feb 19, 2013
8.911
8.958
8.885
8.950
99,345
+0.09(+1.05%)
Feb 15, 2013
8.848
8.870
8.810
8.857
59,558
-0.00(-0.05%)
Feb 14, 2013
8.878
8.895
8.844
8.861
60,658
-0.05(-0.53%)
Feb 13, 2013
8.925
8.968
8.891
8.908
67,307
-0.03(-0.29%)
Feb 12, 2013
8.959
8.979
8.915
8.934
93,463
+0.00(+0.00%)
Feb 11, 2013
8.912
8.955
8.904
8.934
96,166
-0.01(-0.10%)
Feb 08, 2013
8.887
8.959
8.848
8.942
51,607
+0.02(+0.24%)
Feb 07, 2013
8.836
8.925
8.823
8.921
63,253
+0.05(+0.53%)
Feb 06, 2013
8.814
8.874
8.793
8.874
55,947
-0.02(-0.24%)
Feb 04, 2013
9.159
9.206
8.797
8.895
86,133
-0.13(-1.42%)
Feb 01, 2013
9.083
9.139
9.019
9.023
77,413
-0.07(-0.75%)
Jan 31, 2013
9.130
9.130
9.057
9.091
58,997
+0.01(+0.12%)
Jan 30, 2013
9.113
9.121
9.061
9.081
52,705
-0.06(-0.63%)
Jan 29, 2013
9.113
9.173
9.078
9.139
39,101
-0.01(-0.09%)
Jan 28, 2013
9.202
9.228
9.096
9.147
57,528
-0.00(-0.05%)
Jan 25, 2013
9.206
9.245
9.151
9.151
83,102
-0.03(-0.37%)
Jan 24, 2013
9.096
9.185
9.083
9.185
60,360
+0.09(+0.98%)
Jan 23, 2013
9.044
9.100
9.044
9.096
53,279
+0.02(+0.19%)
Jan 22, 2013
8.998
9.096
8.968
9.078
89,310
+0.06(+0.69%)
Jan 18, 2013
9.021
9.042
8.978
9.016
93,568
+0.03(+0.33%)
Jan 17, 2013
8.978
8.987
8.919
8.987
68,033
+0.05(+0.52%)
Jan 16, 2013
8.868
8.965
8.817
8.940
85,518
+0.03(+0.33%)
Jan 15, 2013
8.906
8.953
8.881
8.910
65,263
-0.00(-0.05%)
Jan 14, 2013
8.893
8.915
8.834
8.915
81,103
-0.04(-0.43%)
Jan 11, 2013
8.864
8.957
8.847
8.953
74,852
+0.04(+0.48%)
Jan 10, 2013
8.817
8.910
8.766
8.910
83,920
+0.08(+0.96%)
Jan 09, 2013
8.711
8.826
8.694
8.826
77,199
+0.08(+0.97%)
Jan 08, 2013
8.669
8.741
8.661
8.741
46,744
+0.02(+0.19%)
Jan 07, 2013
8.724
8.736
8.605
8.724
106,387
-0.05(-0.53%)
Jan 04, 2013
8.711
8.779
8.694
8.771
78,007
+0.00(+0.05%)
Jan 03, 2013
8.707
8.788
8.652
8.766
80,689
+0.06(+0.73%)
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
.