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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2013
8.210
8.210
8.134
8.156
60,890
-0.02(-0.27%)
Aug 29, 2013
8.085
8.192
8.045
8.179
89,141
+0.04(+0.49%)
Aug 28, 2013
8.036
8.139
8.005
8.139
112,632
+0.12(+1.45%)
Aug 27, 2013
7.969
8.085
7.885
8.022
150,394
+0.01(+0.11%)
Aug 26, 2013
8.121
8.156
8.013
8.013
112,959
-0.14(-1.70%)
Aug 23, 2013
8.134
8.192
8.076
8.152
156,431
+0.05(+0.61%)
Aug 22, 2013
8.098
8.143
8.049
8.103
84,975
+0.07(+0.89%)
Aug 21, 2013
8.121
8.165
8.018
8.031
127,700
-0.05(-0.63%)
Aug 20, 2013
7.945
8.161
7.923
8.082
130,738
+0.10(+1.22%)
Aug 19, 2013
8.224
8.286
7.954
7.985
228,127
-0.28(-3.33%)
Aug 16, 2013
8.295
8.371
8.260
8.260
77,113
-0.08(-0.90%)
Aug 15, 2013
8.335
8.335
8.206
8.335
82,886
-0.02(-0.27%)
Aug 14, 2013
8.428
8.473
8.348
8.357
49,770
-0.09(-1.10%)
Aug 13, 2013
8.526
8.561
8.428
8.450
92,329
-0.11(-1.30%)
Aug 12, 2013
8.623
8.632
8.561
8.561
49,446
-0.06(-0.72%)
Aug 09, 2013
8.637
8.663
8.561
8.623
63,368
+0.04(+0.47%)
Aug 08, 2013
8.561
8.597
8.526
8.584
63,161
+0.05(+0.57%)
Aug 07, 2013
8.459
8.536
8.428
8.535
128,651
+0.03(+0.37%)
Aug 06, 2013
8.539
8.539
8.366
8.504
84,588
-0.05(-0.57%)
Aug 05, 2013
8.517
8.650
8.490
8.552
102,850
-0.06(-0.67%)
Aug 02, 2013
8.579
8.637
8.495
8.610
125,452
-0.01(-0.15%)
Aug 01, 2013
8.721
8.725
8.623
8.623
70,803
-0.06(-0.66%)
Jul 31, 2013
8.686
8.699
8.641
8.681
49,903
-0.01(-0.10%)
Jul 30, 2013
8.730
8.730
8.646
8.690
96,083
+0.01(+0.15%)
Jul 29, 2013
8.632
8.677
8.619
8.677
88,653
+0.01(+0.15%)
Jul 26, 2013
8.623
8.663
8.588
8.663
33,025
+0.03(+0.36%)
Jul 25, 2013
8.615
8.632
8.566
8.632
35,207
+0.02(+0.21%)
Jul 24, 2013
8.686
8.686
8.585
8.615
91,229
-0.01(-0.16%)
Jul 23, 2013
8.650
8.659
8.601
8.629
48,697
-0.02(-0.25%)
Jul 22, 2013
8.588
8.650
8.566
8.650
58,984
+0.10(+1.17%)
Jul 19, 2013
8.532
8.585
8.510
8.550
59,016
+0.02(+0.26%)
Jul 18, 2013
8.528
8.550
8.466
8.528
48,040
+0.05(+0.57%)
Jul 17, 2013
8.484
8.519
8.444
8.479
78,072
+0.03(+0.36%)
Jul 16, 2013
8.493
8.493
8.365
8.449
78,935
-0.04(-0.52%)
Jul 15, 2013
8.475
8.493
8.440
8.493
59,127
+0.05(+0.57%)
Jul 12, 2013
8.404
8.471
8.369
8.444
123,345
-0.02(-0.26%)
Jul 11, 2013
8.369
8.466
8.347
8.466
77,017
+0.16(+1.96%)
Jul 10, 2013
8.286
8.352
8.264
8.303
48,462
+0.03(+0.32%)
Jul 09, 2013
8.290
8.277
8.237
8.277
123,277
+0.02(+0.27%)
Jul 08, 2013
8.475
8.488
8.215
8.255
131,656
-0.15(-1.78%)
Jul 05, 2013
8.519
8.519
8.347
8.404
69,743
-0.12(-1.40%)
Jul 03, 2013
8.545
8.581
8.475
8.523
48,264
-0.01(-0.10%)
Jul 02, 2013
8.581
8.607
8.489
8.532
62,365
-0.04(-0.41%)
Jul 01, 2013
8.616
8.726
8.532
8.567
104,779
+0.01(+0.10%)
Jun 28, 2013
8.528
8.581
8.440
8.559
70,410
+0.05(+0.62%)
Jun 27, 2013
8.471
8.528
8.404
8.506
74,878
+0.10(+1.21%)
Jun 26, 2013
8.286
8.422
8.197
8.404
183,277
+0.15(+1.76%)
Jun 25, 2013
8.312
8.369
8.202
8.259
133,087
+0.02(+0.27%)
Jun 24, 2013
8.277
8.316
8.026
8.237
233,660
-0.15(-1.79%)
Jun 21, 2013
8.264
8.387
8.250
8.387
88,129
+0.15(+1.87%)
Jun 20, 2013
8.352
8.466
8.206
8.233
256,487
-0.19(-2.30%)
Jun 19, 2013
8.554
8.554
8.426
8.426
137,443
-0.10(-1.16%)
Jun 18, 2013
8.547
8.547
8.429
8.525
150,919
+0.02(+0.26%)
Jun 17, 2013
8.621
8.670
8.490
8.503
96,163
-0.04(-0.46%)
Jun 14, 2013
8.521
8.582
8.490
8.543
74,741
+0.06(+0.67%)
Jun 13, 2013
8.228
8.486
8.092
8.486
225,942
+0.25(+3.08%)
Jun 12, 2013
8.455
8.525
8.162
8.232
270,173
-0.27(-3.19%)
Jun 11, 2013
8.613
8.643
8.420
8.503
247,846
-0.17(-1.97%)
Jun 10, 2013
8.809
8.831
8.674
8.674
78,852
-0.15(-1.69%)
Jun 07, 2013
8.801
8.823
8.735
8.823
68,009
+0.07(+0.85%)
Jun 06, 2013
8.600
8.748
8.560
8.748
107,534
+0.15(+1.73%)
Jun 05, 2013
8.586
8.646
8.530
8.600
107,539
+0.03(+0.36%)
Jun 04, 2013
8.451
8.621
8.385
8.569
171,140
+0.06(+0.72%)
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
.