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
)
15.52
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Sep 03, 2013
8.122
8.149
8.082
8.131
85,194
+0.02(+0.27%)
Aug 30, 2013
8.162
8.162
8.087
8.109
61,246
-0.02(-0.27%)
Aug 29, 2013
8.038
8.145
7.998
8.131
89,662
+0.04(+0.49%)
Aug 28, 2013
7.989
8.091
7.958
8.091
113,290
+0.12(+1.45%)
Aug 27, 2013
7.923
8.038
7.839
7.976
151,273
+0.01(+0.11%)
Aug 26, 2013
8.074
8.109
7.967
7.967
113,619
-0.14(-1.70%)
Aug 23, 2013
8.087
8.145
8.029
8.105
157,345
+0.05(+0.61%)
Aug 22, 2013
8.051
8.096
8.002
8.056
85,471
+0.07(+0.89%)
Aug 21, 2013
8.074
8.118
7.971
7.985
128,445
-0.05(-0.63%)
Aug 20, 2013
7.899
8.114
7.877
8.035
131,502
+0.10(+1.22%)
Aug 19, 2013
8.176
8.238
7.908
7.938
229,459
-0.27(-3.33%)
Aug 16, 2013
8.247
8.322
8.212
8.212
77,563
-0.07(-0.90%)
Aug 15, 2013
8.287
8.287
8.159
8.287
83,370
-0.02(-0.27%)
Aug 14, 2013
8.379
8.423
8.300
8.309
50,061
-0.09(-1.10%)
Aug 13, 2013
8.476
8.512
8.379
8.401
92,869
-0.11(-1.30%)
Aug 12, 2013
8.573
8.582
8.512
8.512
49,734
-0.06(-0.72%)
Aug 09, 2013
8.587
8.613
8.512
8.573
63,738
+0.04(+0.47%)
Aug 08, 2013
8.512
8.547
8.476
8.534
63,530
+0.05(+0.57%)
Aug 07, 2013
8.410
8.486
8.379
8.485
129,402
+0.03(+0.37%)
Aug 06, 2013
8.490
8.490
8.318
8.454
85,082
-0.05(-0.57%)
Aug 05, 2013
8.468
8.600
8.441
8.503
103,451
-0.06(-0.67%)
Aug 02, 2013
8.529
8.587
8.445
8.560
126,185
-0.01(-0.15%)
Aug 01, 2013
8.670
8.675
8.573
8.573
71,216
-0.06(-0.66%)
Jul 31, 2013
8.635
8.648
8.591
8.631
50,195
-0.01(-0.10%)
Jul 30, 2013
8.679
8.679
8.595
8.640
96,644
+0.01(+0.15%)
Jul 29, 2013
8.582
8.626
8.569
8.626
89,170
+0.01(+0.15%)
Jul 26, 2013
8.573
8.613
8.538
8.613
33,218
+0.03(+0.36%)
Jul 25, 2013
8.565
8.582
8.516
8.582
35,413
+0.02(+0.21%)
Jul 24, 2013
8.635
8.635
8.535
8.565
91,762
-0.01(-0.16%)
Jul 23, 2013
8.600
8.609
8.551
8.578
48,982
-0.02(-0.25%)
Jul 22, 2013
8.538
8.600
8.516
8.600
59,328
+0.10(+1.17%)
Jul 19, 2013
8.483
8.535
8.461
8.500
59,361
+0.02(+0.26%)
Jul 18, 2013
8.478
8.500
8.417
8.478
48,320
+0.05(+0.57%)
Jul 17, 2013
8.434
8.470
8.395
8.430
78,528
+0.03(+0.36%)
Jul 16, 2013
8.443
8.443
8.316
8.399
79,396
-0.04(-0.52%)
Jul 15, 2013
8.426
8.443
8.391
8.443
59,473
+0.05(+0.57%)
Jul 12, 2013
8.356
8.421
8.321
8.395
124,065
-0.02(-0.26%)
Jul 11, 2013
8.321
8.417
8.299
8.417
77,467
+0.16(+1.96%)
Jul 10, 2013
8.237
8.303
8.216
8.255
48,745
+0.03(+0.32%)
Jul 09, 2013
8.242
8.229
8.189
8.229
123,997
+0.02(+0.27%)
Jul 08, 2013
8.426
8.439
8.167
8.207
132,425
-0.15(-1.78%)
Jul 05, 2013
8.470
8.470
8.299
8.356
70,150
-0.12(-1.40%)
Jul 03, 2013
8.496
8.531
8.426
8.474
48,546
-0.01(-0.10%)
Jul 02, 2013
8.531
8.557
8.440
8.483
62,729
-0.04(-0.41%)
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
.