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, 2012
8.681
8.684
8.510
8.568
125,325
-0.05(-0.53%)
Oct 26, 2012
8.685
8.614
8.614
8.614
92,516
-0.05(-0.58%)
Oct 25, 2012
8.577
8.668
8.577
8.664
86,535
+0.07(+0.82%)
Oct 24, 2012
8.552
8.593
8.527
8.593
38,917
+0.04(+0.49%)
Oct 23, 2012
8.556
8.606
8.481
8.552
102,924
-0.16(-1.82%)
Oct 19, 2012
8.673
8.710
8.640
8.710
65,672
-0.02(-0.23%)
Oct 18, 2012
8.764
8.764
8.656
8.730
93,946
-0.05(-0.62%)
Oct 17, 2012
8.822
8.855
8.714
8.784
154,105
-0.06(-0.65%)
Oct 16, 2012
8.747
8.846
8.710
8.842
100,693
+0.06(+0.71%)
Oct 15, 2012
8.698
8.780
8.698
8.780
53,840
+0.08(+0.95%)
Oct 12, 2012
8.714
8.739
8.689
8.698
46,779
+0.01(+0.14%)
Oct 11, 2012
8.574
8.722
8.574
8.685
65,447
+0.11(+1.28%)
Oct 10, 2012
8.702
8.705
8.536
8.576
106,448
-0.16(-1.87%)
Oct 09, 2012
8.735
8.780
8.693
8.739
44,326
-0.01(-0.09%)
Oct 08, 2012
8.739
8.764
8.706
8.747
52,304
-0.01(-0.09%)
Oct 05, 2012
8.648
8.760
8.648
8.755
63,843
+0.07(+0.86%)
Oct 04, 2012
8.640
8.689
8.631
8.681
48,930
+0.00(+0.05%)
Oct 03, 2012
8.623
8.710
8.607
8.677
78,928
+0.02(+0.19%)
Oct 02, 2012
8.644
8.677
8.607
8.660
49,885
+0.01(+0.14%)
Oct 01, 2012
8.644
8.698
8.594
8.648
86,989
+0.06(+0.67%)
Sep 28, 2012
8.611
8.614
8.586
8.590
49,111
-0.01(-0.10%)
Sep 27, 2012
8.631
8.681
8.590
8.598
74,153
-0.08(-0.91%)
Sep 26, 2012
8.673
8.698
8.611
8.677
116,172
-0.09(-0.99%)
Sep 25, 2012
8.727
8.780
8.689
8.764
50,364
+0.02(+0.28%)
Sep 24, 2012
8.764
8.768
8.715
8.739
39,285
-0.02(-0.28%)
Sep 21, 2012
8.685
8.764
8.685
8.764
55,193
+0.05(+0.62%)
Sep 20, 2012
8.652
8.727
8.623
8.710
38,767
+0.01(+0.14%)
Sep 19, 2012
8.660
8.706
8.636
8.698
23,005
+0.04(+0.43%)
Sep 18, 2012
8.587
8.667
8.566
8.661
49,014
+0.05(+0.57%)
Sep 17, 2012
8.583
8.636
8.583
8.611
74,386
+0.01(+0.14%)
Sep 14, 2012
8.587
8.624
8.583
8.599
47,076
+0.00(+0.00%)
Sep 13, 2012
8.562
8.615
8.558
8.599
47,600
+0.04(+0.48%)
Sep 12, 2012
8.525
8.576
8.459
8.558
76,977
+0.04(+0.48%)
Sep 11, 2012
8.451
8.517
8.381
8.517
75,531
+0.08(+0.92%)
Sep 10, 2012
8.484
8.529
8.390
8.439
141,531
-0.12(-1.44%)
Sep 07, 2012
8.603
8.607
8.525
8.562
132,338
-0.09(-1.04%)
Sep 06, 2012
8.648
8.718
8.615
8.652
86,370
-0.03(-0.38%)
Sep 05, 2012
8.673
8.767
8.607
8.685
87,463
-0.04(-0.42%)
Sep 04, 2012
8.698
8.735
8.669
8.722
60,525
-0.01(-0.14%)
Aug 31, 2012
8.698
8.735
8.652
8.735
58,502
+0.02(+0.28%)
Aug 30, 2012
8.698
8.726
8.644
8.710
89,672
+0.01(+0.09%)
Aug 29, 2012
8.611
8.702
8.603
8.702
87,624
+0.11(+1.29%)
Aug 27, 2012
8.550
8.591
8.533
8.591
76,383
+0.04(+0.48%)
Aug 24, 2012
8.644
8.644
8.521
8.550
78,339
-0.05(-0.53%)
Aug 23, 2012
8.657
8.677
8.566
8.595
70,536
-0.03(-0.38%)
Aug 22, 2012
8.673
8.689
8.624
8.628
79,512
-0.00(-0.05%)
Aug 21, 2012
8.652
8.669
8.604
8.632
60,912
-0.02(-0.24%)
Aug 20, 2012
8.624
8.669
8.583
8.652
60,263
+0.03(+0.38%)
Aug 17, 2012
8.681
8.681
8.579
8.620
57,598
-0.02(-0.19%)
Aug 16, 2012
8.522
8.636
8.522
8.636
56,855
+0.12(+1.39%)
Aug 15, 2012
8.583
8.604
8.457
8.518
76,341
-0.05(-0.62%)
Aug 14, 2012
8.648
8.661
8.526
8.571
86,833
-0.04(-0.47%)
Aug 13, 2012
8.608
8.616
8.555
8.611
78,170
+0.03(+0.33%)
Aug 10, 2012
8.608
8.616
8.538
8.583
57,427
+0.04(+0.48%)
Aug 09, 2012
8.583
8.583
8.514
8.542
69,843
+0.00(+0.00%)
Aug 08, 2012
8.542
8.599
8.530
8.542
63,239
-0.00(-0.05%)
Aug 07, 2012
8.579
8.579
8.477
8.546
109,576
+0.06(+0.72%)
Aug 06, 2012
8.616
8.640
8.465
8.485
98,533
-0.07(-0.81%)
Aug 03, 2012
8.669
8.669
8.485
8.555
98,832
+0.01(+0.14%)
Aug 02, 2012
8.522
8.567
8.485
8.542
84,112
+0.05(+0.58%)
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
.