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 (%)
Oct 31, 2013
8.335
8.344
8.317
8.344
67,143
+0.01(+0.16%)
Oct 30, 2013
8.344
8.344
8.290
8.331
78,733
-0.01(-0.11%)
Oct 29, 2013
8.285
8.344
8.285
8.340
143,298
+0.04(+0.49%)
Oct 28, 2013
8.267
8.335
8.267
8.299
113,309
+0.05(+0.60%)
Oct 25, 2013
8.272
8.290
8.217
8.249
57,665
+0.01(+0.17%)
Oct 24, 2013
8.254
8.299
8.231
8.235
96,211
-0.04(-0.49%)
Oct 23, 2013
8.294
8.294
8.245
8.276
49,769
+0.00(+0.00%)
Oct 22, 2013
8.245
8.344
8.245
8.276
45,564
+0.02(+0.20%)
Oct 21, 2013
8.237
8.282
8.219
8.260
51,113
-0.01(-0.11%)
Oct 18, 2013
8.255
8.269
8.201
8.269
68,824
+0.05(+0.55%)
Oct 17, 2013
8.102
8.233
8.102
8.224
87,792
+0.12(+1.50%)
Oct 16, 2013
8.044
8.107
8.044
8.102
47,372
+0.06(+0.73%)
Oct 15, 2013
8.179
8.201
8.035
8.044
117,099
-0.14(-1.71%)
Oct 14, 2013
8.170
8.188
8.129
8.183
35,145
+0.04(+0.44%)
Oct 11, 2013
8.057
8.161
8.057
8.147
51,187
+0.04(+0.50%)
Oct 10, 2013
8.147
8.170
8.017
8.107
132,765
+0.02(+0.22%)
Oct 09, 2013
8.093
8.093
8.053
8.089
79,665
+0.05(+0.56%)
Oct 08, 2013
8.062
8.093
8.003
8.044
70,932
-0.06(-0.72%)
Oct 07, 2013
8.219
8.219
8.089
8.102
34,170
-0.11(-1.37%)
Oct 04, 2013
8.125
8.215
8.125
8.215
47,024
+0.09(+1.05%)
Oct 03, 2013
8.215
8.215
8.120
8.129
27,611
-0.09(-1.04%)
Oct 02, 2013
8.206
8.215
8.156
8.215
40,132
-0.03(-0.33%)
Oct 01, 2013
8.192
8.242
8.170
8.242
32,957
+0.02(+0.22%)
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%)
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
.