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
)
15.41
+0.17 (+1.13%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 15, 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
8.219
8.273
8.154
8.224
82,195
-0.03(-0.33%)
Sep 26, 2013
8.224
8.255
8.215
8.251
39,974
+0.01(+0.11%)
Sep 25, 2013
8.309
8.309
8.228
8.242
34,587
-0.06(-0.71%)
Sep 24, 2013
8.215
8.305
8.215
8.300
46,468
+0.05(+0.55%)
Sep 23, 2013
8.206
8.282
8.206
8.255
80,372
-0.01(-0.11%)
Sep 20, 2013
8.264
8.287
8.210
8.264
55,346
-0.05(-0.60%)
Sep 19, 2013
8.300
8.345
8.234
8.314
79,674
+0.01(+0.14%)
Sep 18, 2013
8.065
8.302
8.065
8.302
139,681
+0.20(+2.43%)
Sep 17, 2013
8.173
8.177
8.066
8.106
79,827
-0.07(-0.82%)
Sep 16, 2013
8.191
8.195
8.141
8.173
51,271
+0.04(+0.55%)
Sep 13, 2013
8.101
8.137
8.092
8.128
43,436
+0.00(+0.05%)
Sep 12, 2013
8.173
8.173
8.106
8.123
85,375
-0.03(-0.38%)
Sep 11, 2013
8.164
8.195
8.128
8.155
68,416
-0.01(-0.16%)
Sep 10, 2013
8.123
8.168
8.115
8.168
59,390
+0.02(+0.22%)
Sep 09, 2013
8.065
8.164
8.030
8.150
126,511
+0.08(+0.94%)
Sep 06, 2013
8.119
8.155
8.007
8.074
135,689
-0.04(-0.55%)
Sep 05, 2013
8.146
8.168
8.083
8.119
72,854
-0.09(-1.14%)
Sep 04, 2013
8.159
8.217
8.119
8.213
95,336
+0.04(+0.44%)
Sep 03, 2013
8.168
8.195
8.128
8.177
84,717
+0.02(+0.27%)
Aug 30, 2013
8.208
8.208
8.132
8.155
60,903
-0.02(-0.27%)
Aug 29, 2013
8.083
8.191
8.043
8.177
89,160
+0.04(+0.49%)
Aug 28, 2013
8.034
8.137
8.003
8.137
112,656
+0.12(+1.45%)
Aug 27, 2013
7.967
8.083
7.883
8.021
150,426
+0.01(+0.11%)
Aug 26, 2013
8.119
8.155
8.012
8.012
112,983
-0.14(-1.70%)
Aug 23, 2013
8.132
8.191
8.074
8.150
156,464
+0.05(+0.61%)
Aug 22, 2013
8.097
8.141
8.048
8.101
84,992
+0.07(+0.89%)
Aug 21, 2013
8.119
8.164
8.016
8.030
127,726
-0.05(-0.63%)
Aug 20, 2013
7.943
8.159
7.921
8.081
130,766
+0.10(+1.22%)
Aug 19, 2013
8.223
8.285
7.952
7.983
228,175
-0.27(-3.33%)
Aug 16, 2013
8.293
8.369
8.258
8.258
77,129
-0.08(-0.90%)
Aug 15, 2013
8.333
8.333
8.205
8.333
82,903
-0.02(-0.27%)
Aug 14, 2013
8.427
8.471
8.347
8.356
49,781
-0.09(-1.10%)
Aug 13, 2013
8.524
8.560
8.427
8.449
92,349
-0.11(-1.30%)
Aug 12, 2013
8.622
8.631
8.560
8.560
49,456
-0.06(-0.72%)
Aug 09, 2013
8.635
8.662
8.560
8.622
63,381
+0.04(+0.47%)
Aug 08, 2013
8.560
8.595
8.524
8.582
63,174
+0.05(+0.57%)
Aug 07, 2013
8.458
8.534
8.427
8.533
128,678
+0.03(+0.37%)
Aug 06, 2013
8.537
8.537
8.365
8.502
84,606
-0.05(-0.57%)
Aug 05, 2013
8.515
8.648
8.489
8.551
102,872
-0.06(-0.67%)
Aug 02, 2013
8.577
8.635
8.493
8.608
125,478
-0.01(-0.15%)
Aug 01, 2013
8.719
8.724
8.622
8.622
70,818
-0.06(-0.66%)
Jul 31, 2013
8.684
8.697
8.639
8.679
49,914
-0.01(-0.10%)
Jul 30, 2013
8.728
8.728
8.644
8.688
96,103
+0.01(+0.15%)
Jul 29, 2013
8.631
8.675
8.617
8.675
88,671
+0.01(+0.15%)
Jul 26, 2013
8.622
8.662
8.586
8.662
33,032
+0.03(+0.36%)
Jul 25, 2013
8.613
8.631
8.564
8.631
35,215
+0.02(+0.21%)
Jul 24, 2013
8.684
8.684
8.583
8.613
91,248
-0.01(-0.16%)
Jul 23, 2013
8.648
8.657
8.599
8.627
48,707
-0.02(-0.25%)
Jul 22, 2013
8.586
8.648
8.564
8.648
58,996
+0.10(+1.17%)
Jul 19, 2013
8.530
8.583
8.508
8.548
59,028
+0.02(+0.26%)
Jul 18, 2013
8.526
8.548
8.464
8.526
48,050
+0.05(+0.57%)
Jul 17, 2013
8.482
8.517
8.442
8.478
78,089
+0.03(+0.36%)
Jul 16, 2013
8.491
8.491
8.363
8.447
78,952
-0.04(-0.52%)
Jul 15, 2013
8.473
8.491
8.438
8.491
59,140
+0.05(+0.57%)
Jul 12, 2013
8.403
8.469
8.367
8.442
123,371
-0.02(-0.26%)
Jul 11, 2013
8.367
8.464
8.345
8.464
77,033
+0.16(+1.96%)
Jul 10, 2013
8.284
8.350
8.262
8.301
48,472
+0.03(+0.32%)
Jul 09, 2013
8.288
8.275
8.235
8.275
123,303
+0.02(+0.27%)
Jul 08, 2013
8.473
8.486
8.213
8.253
131,684
-0.15(-1.78%)
Jul 05, 2013
8.517
8.517
8.345
8.403
69,757
-0.12(-1.40%)
Jul 03, 2013
8.544
8.579
8.473
8.522
48,274
-0.01(-0.10%)
Jul 02, 2013
8.579
8.605
8.487
8.530
62,378
-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
.