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
)
15.23
-0.09 (-0.59%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 8, 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, 2012
8.347
8.379
8.302
8.367
214,576
+0.02(+0.29%)
Jul 30, 2012
8.461
8.465
8.281
8.342
119,340
-0.07(-0.78%)
Jul 27, 2012
8.416
8.465
8.363
8.408
103,671
-0.01(-0.10%)
Jul 26, 2012
8.367
8.444
8.326
8.416
167,322
+0.13(+1.58%)
Jul 25, 2012
8.208
8.302
8.147
8.285
136,727
+0.13(+1.60%)
Jul 24, 2012
8.191
8.196
8.126
8.155
106,605
-0.00(-0.05%)
Jul 23, 2012
8.191
8.245
8.134
8.159
99,822
-0.03(-0.40%)
Jul 20, 2012
8.163
8.191
8.122
8.191
152,786
+0.04(+0.45%)
Jul 19, 2012
8.082
8.155
8.058
8.155
135,210
+0.08(+1.00%)
Jul 18, 2012
8.033
8.078
8.033
8.074
137,822
+0.04(+0.45%)
Jul 17, 2012
8.037
8.038
7.981
8.037
109,524
+0.03(+0.40%)
Jul 16, 2012
7.993
8.009
7.965
8.005
131,977
+0.02(+0.20%)
Jul 13, 2012
7.948
7.989
7.912
7.989
96,012
+0.05(+0.66%)
Jul 12, 2012
7.900
7.936
7.875
7.936
67,775
+0.05(+0.62%)
Jul 11, 2012
7.912
7.952
7.871
7.888
78,370
-0.00(-0.05%)
Jul 10, 2012
7.904
7.916
7.863
7.892
80,766
+0.01(+0.10%)
Jul 09, 2012
7.839
7.904
7.839
7.884
87,562
+0.04(+0.57%)
Jul 06, 2012
7.839
7.855
7.778
7.839
71,006
+0.00(+0.00%)
Jul 05, 2012
7.875
7.880
7.811
7.839
87,239
-0.03(-0.36%)
Jul 03, 2012
7.880
7.880
7.798
7.867
71,293
-0.00(-0.05%)
Jul 02, 2012
7.904
7.904
7.738
7.871
260,599
+0.00(+0.00%)
Jun 29, 2012
7.875
7.908
7.808
7.871
65,127
+0.03(+0.41%)
Jun 28, 2012
7.863
7.867
7.766
7.839
62,399
+0.00(+0.05%)
Jun 27, 2012
7.794
7.835
7.778
7.835
52,478
+0.06(+0.78%)
Jun 26, 2012
7.774
7.786
7.730
7.774
77,392
+0.01(+0.10%)
Jun 25, 2012
7.742
7.766
7.722
7.766
37,199
-0.00(-0.05%)
Jun 22, 2012
7.758
7.770
7.722
7.770
74,097
+0.01(+0.16%)
Jun 21, 2012
7.750
7.766
7.722
7.758
84,003
+0.01(+0.10%)
Jun 20, 2012
7.730
7.770
7.693
7.750
39,704
+0.03(+0.36%)
Jun 19, 2012
7.702
7.722
7.665
7.722
100,556
+0.02(+0.26%)
Jun 18, 2012
7.629
7.702
7.629
7.702
28,032
+0.03(+0.42%)
Jun 15, 2012
7.702
7.702
7.637
7.669
101,364
+0.03(+0.37%)
Jun 14, 2012
7.625
7.641
7.605
7.641
29,014
+0.02(+0.21%)
Jun 13, 2012
7.581
7.645
7.581
7.625
71,198
-0.02(-0.21%)
Jun 12, 2012
7.573
7.806
7.541
7.641
34,907
+0.04(+0.53%)
Jun 11, 2012
7.601
7.633
7.468
7.601
40,477
-0.01(-0.11%)
Jun 08, 2012
7.585
7.609
7.541
7.609
27,346
+0.02(+0.21%)
Jun 07, 2012
7.605
7.605
7.557
7.593
44,856
+0.02(+0.21%)
Jun 06, 2012
7.597
7.605
7.537
7.577
57,164
+0.02(+0.32%)
Jun 05, 2012
7.468
7.581
7.416
7.553
58,763
+0.08(+1.02%)
Jun 04, 2012
7.617
7.617
7.456
7.476
82,340
-0.10(-1.38%)
Jun 01, 2012
7.617
7.621
7.553
7.581
37,009
-0.07(-0.95%)
May 31, 2012
7.657
7.657
7.609
7.653
41,606
+0.02(+0.32%)
May 30, 2012
7.677
7.677
7.585
7.629
44,911
-0.03(-0.42%)
May 29, 2012
7.621
7.694
7.617
7.661
74,505
-0.02(-0.26%)
May 25, 2012
7.669
7.690
7.653
7.681
57,495
+0.02(+0.21%)
May 24, 2012
7.681
7.691
7.649
7.665
71,282
+0.00(+0.05%)
May 23, 2012
7.581
7.661
7.541
7.661
69,037
+0.08(+1.11%)
May 22, 2012
7.645
7.649
7.553
7.577
118,700
+0.00(+0.00%)
May 21, 2012
7.557
7.589
7.553
7.577
69,286
+0.06(+0.74%)
May 18, 2012
7.597
7.597
7.485
7.522
72,413
-0.07(-0.88%)
May 17, 2012
7.637
7.637
7.573
7.589
54,697
-0.05(-0.63%)
May 16, 2012
7.561
7.637
7.561
7.637
58,840
+0.02(+0.21%)
May 15, 2012
7.629
7.629
7.597
7.621
80,900
+0.01(+0.16%)
May 14, 2012
7.617
7.621
7.597
7.609
66,273
-0.01(-0.10%)
May 11, 2012
7.613
7.617
7.601
7.617
51,969
+0.00(+0.00%)
May 10, 2012
7.577
7.617
7.561
7.617
98,119
+0.00(+0.00%)
May 09, 2012
7.577
7.617
7.557
7.617
73,482
+0.01(+0.10%)
May 08, 2012
7.545
7.613
7.545
7.609
76,163
+0.00(+0.05%)
May 07, 2012
7.569
7.605
7.565
7.605
63,299
+0.06(+0.74%)
May 04, 2012
7.489
7.571
7.489
7.549
38,221
+0.04(+0.48%)
May 03, 2012
7.577
7.597
7.485
7.513
161,800
-0.08(-1.10%)
May 02, 2012
7.565
7.621
7.561
7.597
41,633
-0.01(-0.10%)
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
.