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 (%)
Dec 31, 2012
8.423
8.529
8.411
8.529
94,904
+0.14(+1.61%)
Dec 28, 2012
8.415
8.453
8.373
8.394
59,020
-0.05(-0.55%)
Dec 27, 2012
8.555
8.555
8.373
8.440
117,540
-0.08(-0.99%)
Dec 26, 2012
8.546
8.635
8.466
8.525
48,267
-0.03(-0.40%)
Dec 24, 2012
8.656
8.656
8.538
8.559
40,019
-0.10(-1.13%)
Dec 21, 2012
8.487
8.661
8.487
8.656
98,529
-0.00(-0.05%)
Dec 20, 2012
8.690
8.762
8.618
8.661
59,591
-0.05(-0.58%)
Dec 19, 2012
8.656
8.754
8.628
8.711
81,497
+0.04(+0.49%)
Dec 18, 2012
8.660
8.702
8.631
8.669
81,219
+0.03(+0.39%)
Dec 17, 2012
8.572
8.639
8.547
8.635
73,789
+0.05(+0.59%)
Dec 14, 2012
8.534
8.622
8.534
8.585
66,175
+0.02(+0.24%)
Dec 13, 2012
8.564
8.568
8.522
8.564
51,795
+0.01(+0.10%)
Dec 12, 2012
8.585
8.639
8.497
8.555
97,091
+0.07(+0.79%)
Dec 11, 2012
8.530
8.543
8.451
8.488
171,707
-0.00(-0.05%)
Dec 10, 2012
8.480
8.493
8.467
8.493
71,367
-0.03(-0.39%)
Dec 07, 2012
8.543
8.564
8.484
8.526
101,750
+0.05(+0.54%)
Dec 06, 2012
8.488
8.505
8.467
8.480
111,942
-0.05(-0.54%)
Dec 05, 2012
8.472
8.652
8.472
8.526
150,913
+0.03(+0.39%)
Dec 04, 2012
8.379
8.497
8.379
8.493
137,027
+0.01(+0.15%)
Nov 30, 2012
8.505
8.522
8.463
8.480
72,710
-0.03(-0.39%)
Nov 29, 2012
8.543
8.547
8.509
8.514
49,781
-0.01(-0.15%)
Nov 28, 2012
8.547
8.564
8.504
8.526
120,277
-0.05(-0.63%)
Nov 27, 2012
8.543
8.589
8.530
8.581
66,374
-0.01(-0.15%)
Nov 26, 2012
8.589
8.610
8.522
8.593
163,898
+0.00(+0.05%)
Nov 23, 2012
8.560
8.610
8.551
8.589
33,104
+0.09(+1.04%)
Nov 21, 2012
8.447
8.530
8.392
8.501
106,514
+0.10(+1.15%)
Nov 20, 2012
8.325
8.405
8.312
8.405
156,950
+0.08(+0.95%)
Nov 19, 2012
8.217
8.383
8.217
8.325
98,888
+0.14(+1.73%)
Nov 16, 2012
7.822
8.184
7.801
8.184
183,519
+0.32(+4.13%)
Nov 15, 2012
7.955
8.034
7.614
7.859
430,334
-0.17(-2.07%)
Nov 14, 2012
8.421
8.442
7.897
8.026
396,437
-0.43(-5.12%)
Nov 13, 2012
8.454
8.475
8.433
8.458
64,364
-0.02(-0.20%)
Nov 12, 2012
8.529
8.550
8.471
8.475
65,104
-0.07(-0.78%)
Nov 09, 2012
8.508
8.554
8.508
8.542
65,465
+0.04(+0.44%)
Nov 08, 2012
8.475
8.533
8.475
8.504
93,240
-0.01(-0.15%)
Nov 07, 2012
8.550
8.575
8.404
8.517
154,362
-0.12(-1.40%)
Nov 06, 2012
8.654
8.687
8.612
8.637
103,467
-0.04(-0.48%)
Nov 05, 2012
8.666
8.700
8.654
8.679
55,521
-0.01(-0.10%)
Nov 02, 2012
8.646
8.696
8.633
8.687
56,576
+0.04(+0.48%)
Nov 01, 2012
8.567
8.691
8.567
8.646
53,574
+0.08(+0.92%)
Oct 31, 2012
8.679
8.682
8.508
8.567
125,351
-0.05(-0.53%)
Oct 26, 2012
8.683
8.612
8.612
8.612
92,536
-0.05(-0.58%)
Oct 25, 2012
8.575
8.666
8.575
8.662
86,553
+0.07(+0.82%)
Oct 24, 2012
8.550
8.591
8.525
8.591
38,925
+0.04(+0.49%)
Oct 23, 2012
8.554
8.604
8.479
8.550
102,945
-0.16(-1.82%)
Oct 19, 2012
8.671
8.708
8.638
8.708
65,686
-0.02(-0.23%)
Oct 18, 2012
8.762
8.762
8.654
8.729
93,966
-0.05(-0.62%)
Oct 17, 2012
8.820
8.853
8.712
8.783
154,138
-0.06(-0.65%)
Oct 16, 2012
8.745
8.845
8.708
8.840
100,714
+0.06(+0.71%)
Oct 15, 2012
8.696
8.778
8.696
8.778
53,852
+0.08(+0.95%)
Oct 12, 2012
8.712
8.737
8.688
8.696
46,789
+0.01(+0.14%)
Oct 11, 2012
8.572
8.721
8.572
8.683
65,461
+0.11(+1.28%)
Oct 10, 2012
8.700
8.704
8.535
8.574
106,470
-0.16(-1.87%)
Oct 09, 2012
8.733
8.778
8.692
8.737
44,336
-0.01(-0.09%)
Oct 08, 2012
8.737
8.762
8.704
8.745
52,315
-0.01(-0.09%)
Oct 05, 2012
8.646
8.758
8.646
8.754
63,857
+0.07(+0.86%)
Oct 04, 2012
8.638
8.688
8.630
8.679
48,940
+0.00(+0.05%)
Oct 03, 2012
8.621
8.708
8.605
8.675
78,945
+0.02(+0.19%)
Oct 02, 2012
8.642
8.675
8.605
8.659
49,896
+0.01(+0.14%)
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
.