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
)
15.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2014
8.939
9.000
8.911
8.958
114,079
-0.00(-0.05%)
Feb 27, 2014
8.934
8.986
8.869
8.962
89,743
-0.00(-0.05%)
Feb 26, 2014
9.028
9.046
8.944
8.967
77,647
-0.09(-1.03%)
Feb 25, 2014
9.056
9.084
9.028
9.060
51,068
-0.02(-0.21%)
Feb 24, 2014
9.084
9.102
9.074
9.079
51,743
+0.00(+0.00%)
Feb 21, 2014
9.079
9.084
9.037
9.079
41,768
+0.04(+0.46%)
Feb 20, 2014
9.032
9.060
9.014
9.037
60,179
-0.01(-0.15%)
Feb 19, 2014
9.009
9.056
8.990
9.051
52,295
+0.06(+0.65%)
Feb 18, 2014
9.006
9.034
8.983
8.992
76,260
-0.01(-0.10%)
Feb 14, 2014
8.960
9.001
9.001
9.001
68,174
+0.04(+0.47%)
Feb 13, 2014
8.881
8.988
8.881
8.960
57,980
+0.06(+0.68%)
Feb 12, 2014
8.862
8.918
8.862
8.899
75,421
+0.02(+0.21%)
Feb 11, 2014
8.867
8.913
8.867
8.881
57,767
+0.01(+0.16%)
Feb 10, 2014
8.858
8.881
8.816
8.867
73,089
+0.05(+0.58%)
Feb 07, 2014
8.821
8.861
8.784
8.816
71,205
+0.06(+0.64%)
Feb 06, 2014
8.691
8.807
8.691
8.760
50,945
+0.07(+0.80%)
Feb 05, 2014
8.677
8.737
8.668
8.691
54,645
+0.00(+0.00%)
Feb 04, 2014
8.645
8.728
8.645
8.691
30,978
+0.05(+0.59%)
Feb 03, 2014
8.677
8.742
8.640
8.640
110,909
-0.04(-0.48%)
Jan 31, 2014
8.649
8.700
8.645
8.682
65,260
+0.03(+0.32%)
Jan 30, 2014
8.663
8.691
8.645
8.654
47,169
-0.03(-0.32%)
Jan 29, 2014
8.635
8.691
8.607
8.682
88,271
-0.01(-0.11%)
Jan 28, 2014
8.686
8.714
8.649
8.691
46,110
+0.05(+0.59%)
Jan 27, 2014
8.696
8.696
8.621
8.640
58,308
-0.03(-0.37%)
Jan 24, 2014
8.696
8.737
8.645
8.672
62,561
+0.00(+0.00%)
Jan 23, 2014
8.654
8.742
8.654
8.672
90,430
-0.00(-0.05%)
Jan 22, 2014
8.686
8.760
8.652
8.677
83,721
+0.03(+0.35%)
Jan 21, 2014
8.651
8.692
8.624
8.646
116,085
+0.05(+0.59%)
Jan 17, 2014
8.605
8.596
8.596
8.596
60,196
+0.03(+0.38%)
Jan 16, 2014
8.596
8.600
8.541
8.564
60,902
+0.01(+0.16%)
Jan 15, 2014
8.573
8.591
8.508
8.550
97,057
-0.02(-0.27%)
Jan 14, 2014
8.614
8.623
8.568
8.573
75,751
-0.06(-0.64%)
Jan 13, 2014
8.660
8.665
8.612
8.628
43,419
-0.01(-0.16%)
Jan 10, 2014
8.660
8.688
8.613
8.642
80,156
+0.00(+0.05%)
Jan 09, 2014
8.651
8.656
8.604
8.637
61,715
+0.00(+0.00%)
Jan 08, 2014
8.674
8.697
8.614
8.637
70,110
-0.02(-0.21%)
Jan 07, 2014
8.596
8.734
8.596
8.656
61,652
+0.02(+0.21%)
Jan 06, 2014
8.651
8.692
8.593
8.637
86,480
-0.01(-0.11%)
Jan 03, 2014
8.651
8.651
8.577
8.646
58,720
+0.02(+0.21%)
Jan 02, 2014
8.513
8.633
8.472
8.628
124,571
+0.08(+0.97%)
Dec 31, 2013
8.435
8.545
8.545
8.545
191,889
+0.08(+0.92%)
Dec 30, 2013
8.499
8.522
8.445
8.467
99,723
-0.03(-0.38%)
Dec 27, 2013
8.458
8.518
8.435
8.499
80,830
+0.03(+0.31%)
Dec 26, 2013
8.412
8.497
8.412
8.473
127,244
+0.05(+0.62%)
Dec 24, 2013
8.398
8.444
8.398
8.421
38,573
+0.00(+0.05%)
Dec 23, 2013
8.412
8.490
8.338
8.416
96,349
+0.09(+1.11%)
Dec 20, 2013
8.246
8.361
8.232
8.324
109,142
+0.05(+0.61%)
Dec 19, 2013
8.283
8.651
8.172
8.274
99,293
+0.07(+0.83%)
Dec 18, 2013
8.069
8.215
8.069
8.206
112,168
+0.10(+1.23%)
Dec 17, 2013
8.047
8.110
8.015
8.106
188,479
+0.06(+0.79%)
Dec 16, 2013
8.019
8.110
8.019
8.042
172,153
+0.01(+0.11%)
Dec 13, 2013
8.060
8.074
8.005
8.033
144,181
-0.01(-0.11%)
Dec 12, 2013
8.110
8.133
8.037
8.042
86,578
-0.07(-0.84%)
Dec 11, 2013
8.165
8.199
8.101
8.110
83,488
-0.08(-1.00%)
Dec 10, 2013
8.178
8.196
8.165
8.192
103,213
+0.01(+0.17%)
Dec 09, 2013
8.110
8.178
8.110
8.178
61,115
+0.05(+0.56%)
Dec 06, 2013
8.133
8.158
8.101
8.133
66,193
+0.00(+0.06%)
Dec 05, 2013
8.156
8.160
8.101
8.128
96,524
-0.03(-0.39%)
Dec 04, 2013
8.192
8.224
8.137
8.160
123,972
-0.04(-0.50%)
Dec 03, 2013
8.201
8.233
8.192
8.201
134,906
-0.03(-0.39%)
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
.