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 (%)
Jan 31, 2013
9.130
9.130
9.057
9.091
58,997
+0.01(+0.12%)
Jan 30, 2013
9.113
9.121
9.061
9.081
52,705
-0.06(-0.63%)
Jan 29, 2013
9.113
9.173
9.078
9.139
39,101
-0.01(-0.09%)
Jan 28, 2013
9.202
9.228
9.096
9.147
57,528
-0.00(-0.05%)
Jan 25, 2013
9.206
9.245
9.151
9.151
83,102
-0.03(-0.37%)
Jan 24, 2013
9.096
9.185
9.083
9.185
60,360
+0.09(+0.98%)
Jan 23, 2013
9.044
9.100
9.044
9.096
53,279
+0.02(+0.19%)
Jan 22, 2013
8.998
9.096
8.968
9.078
89,310
+0.06(+0.69%)
Jan 18, 2013
9.021
9.042
8.978
9.016
93,568
+0.03(+0.33%)
Jan 17, 2013
8.978
8.987
8.919
8.987
68,033
+0.05(+0.52%)
Jan 16, 2013
8.868
8.965
8.817
8.940
85,518
+0.03(+0.33%)
Jan 15, 2013
8.906
8.953
8.881
8.910
65,263
-0.00(-0.05%)
Jan 14, 2013
8.893
8.915
8.834
8.915
81,103
-0.04(-0.43%)
Jan 11, 2013
8.864
8.957
8.847
8.953
74,852
+0.04(+0.48%)
Jan 10, 2013
8.817
8.910
8.766
8.910
83,920
+0.08(+0.96%)
Jan 09, 2013
8.711
8.826
8.694
8.826
77,199
+0.08(+0.97%)
Jan 08, 2013
8.669
8.741
8.661
8.741
46,744
+0.02(+0.19%)
Jan 07, 2013
8.724
8.736
8.605
8.724
106,387
-0.05(-0.53%)
Jan 04, 2013
8.711
8.779
8.694
8.771
78,007
+0.00(+0.05%)
Jan 03, 2013
8.707
8.788
8.652
8.766
80,689
+0.06(+0.73%)
Jan 02, 2013
8.728
8.741
8.529
8.703
129,627
+0.17(+2.04%)
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%)
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
.