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
)
15.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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, 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%)
Jun 03, 2013
8.621
8.635
8.420
8.508
301,621
-0.24(-2.75%)
May 31, 2013
8.862
8.901
8.722
8.748
120,451
-0.15(-1.72%)
May 30, 2013
8.858
8.906
8.783
8.901
104,009
+0.02(+0.20%)
May 29, 2013
8.980
9.054
8.836
8.884
178,049
-0.20(-2.21%)
May 28, 2013
9.081
9.243
9.024
9.085
164,387
-0.17(-1.89%)
May 24, 2013
9.317
9.361
9.194
9.260
55,613
-0.04(-0.47%)
May 23, 2013
9.334
9.334
9.120
9.304
101,078
-0.06(-0.61%)
May 22, 2013
9.461
9.518
9.326
9.361
92,596
-0.06(-0.67%)
May 21, 2013
9.554
9.580
9.393
9.424
46,442
-0.10(-1.00%)
May 20, 2013
9.480
9.558
9.467
9.519
36,427
+0.04(+0.41%)
May 17, 2013
9.393
9.489
9.319
9.480
97,789
+0.14(+1.54%)
May 16, 2013
9.358
9.389
9.332
9.337
73,472
-0.02(-0.19%)
May 15, 2013
9.315
9.366
9.263
9.354
47,164
+0.01(+0.09%)
May 13, 2013
9.541
9.541
9.317
9.345
69,970
-0.14(-1.47%)
May 10, 2013
9.511
9.537
9.454
9.484
62,539
+0.00(+0.05%)
May 09, 2013
9.619
9.619
9.458
9.480
81,008
-0.13(-1.40%)
May 08, 2013
9.693
9.706
9.580
9.615
63,814
-0.08(-0.81%)
May 07, 2013
9.637
9.710
9.606
9.693
73,062
+0.05(+0.50%)
May 06, 2013
9.619
9.693
9.606
9.645
50,677
+0.03(+0.36%)
May 03, 2013
9.671
9.671
9.584
9.611
49,226
-0.03(-0.36%)
May 02, 2013
9.671
9.693
9.619
9.645
51,034
+0.00(+0.00%)
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
.