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 (%)
Feb 28, 2013
8.887
8.913
8.844
8.896
47,588
+0.01(+0.10%)
Feb 27, 2013
8.866
8.904
8.844
8.887
75,872
-0.00(-0.05%)
Feb 26, 2013
8.878
8.913
8.836
8.891
72,977
+0.02(+0.19%)
Feb 25, 2013
8.921
8.943
8.870
8.874
47,290
-0.03(-0.29%)
Feb 22, 2013
8.896
8.904
8.866
8.900
31,259
+0.03(+0.29%)
Feb 21, 2013
8.921
8.939
8.844
8.874
65,828
-0.04(-0.48%)
Feb 20, 2013
8.921
8.964
8.853
8.917
78,008
-0.03(-0.38%)
Feb 19, 2013
8.913
8.960
8.887
8.951
99,324
+0.09(+1.05%)
Feb 15, 2013
8.850
8.871
8.812
8.859
59,545
-0.00(-0.05%)
Feb 14, 2013
8.880
8.897
8.846
8.863
60,646
-0.05(-0.53%)
Feb 13, 2013
8.927
8.970
8.893
8.910
67,293
-0.03(-0.29%)
Feb 12, 2013
8.961
8.981
8.917
8.935
93,443
+0.00(+0.00%)
Feb 11, 2013
8.914
8.957
8.906
8.935
96,146
-0.01(-0.10%)
Feb 08, 2013
8.889
8.961
8.850
8.944
51,596
+0.02(+0.24%)
Feb 07, 2013
8.837
8.927
8.825
8.923
63,240
+0.05(+0.53%)
Feb 06, 2013
8.816
8.876
8.795
8.876
55,935
-0.02(-0.24%)
Feb 04, 2013
9.161
9.208
8.799
8.897
86,115
-0.13(-1.42%)
Feb 01, 2013
9.085
9.141
9.021
9.025
77,396
-0.07(-0.75%)
Jan 31, 2013
9.132
9.132
9.059
9.093
58,985
+0.01(+0.12%)
Jan 30, 2013
9.114
9.123
9.063
9.083
52,694
-0.06(-0.63%)
Jan 29, 2013
9.114
9.175
9.080
9.140
39,093
-0.01(-0.09%)
Jan 28, 2013
9.204
9.230
9.097
9.149
57,516
-0.00(-0.05%)
Jan 25, 2013
9.208
9.247
9.153
9.153
83,085
-0.03(-0.37%)
Jan 24, 2013
9.097
9.187
9.085
9.187
60,348
+0.09(+0.98%)
Jan 23, 2013
9.046
9.102
9.046
9.097
53,268
+0.02(+0.19%)
Jan 22, 2013
8.999
9.097
8.970
9.080
89,292
+0.06(+0.69%)
Jan 18, 2013
9.022
9.044
8.980
9.018
93,548
+0.03(+0.33%)
Jan 17, 2013
8.980
8.988
8.921
8.988
68,019
+0.05(+0.52%)
Jan 16, 2013
8.870
8.967
8.819
8.942
85,500
+0.03(+0.33%)
Jan 15, 2013
8.908
8.955
8.883
8.912
65,250
-0.00(-0.05%)
Jan 14, 2013
8.895
8.916
8.836
8.916
81,086
-0.04(-0.43%)
Jan 11, 2013
8.866
8.959
8.849
8.955
74,837
+0.04(+0.48%)
Jan 10, 2013
8.819
8.912
8.768
8.912
83,902
+0.08(+0.96%)
Jan 09, 2013
8.713
8.828
8.696
8.828
77,183
+0.08(+0.97%)
Jan 08, 2013
8.671
8.743
8.662
8.743
46,734
+0.02(+0.19%)
Jan 07, 2013
8.726
8.738
8.607
8.726
106,365
-0.05(-0.53%)
Jan 04, 2013
8.713
8.781
8.696
8.772
77,991
+0.00(+0.05%)
Jan 03, 2013
8.709
8.789
8.654
8.768
80,673
+0.06(+0.73%)
Jan 02, 2013
8.730
8.743
8.531
8.705
129,600
+0.17(+2.04%)
Dec 31, 2012
8.425
8.531
8.412
8.531
94,885
+0.14(+1.61%)
Dec 28, 2012
8.417
8.455
8.374
8.395
59,008
-0.05(-0.55%)
Dec 27, 2012
8.556
8.556
8.374
8.442
117,515
-0.08(-0.99%)
Dec 26, 2012
8.548
8.637
8.467
8.527
48,257
-0.03(-0.40%)
Dec 24, 2012
8.658
8.658
8.539
8.561
40,010
-0.10(-1.13%)
Dec 21, 2012
8.489
8.662
8.489
8.658
98,508
-0.00(-0.05%)
Dec 20, 2012
8.692
8.764
8.620
8.662
59,579
-0.05(-0.58%)
Dec 19, 2012
8.658
8.756
8.630
8.713
81,480
+0.04(+0.49%)
Dec 18, 2012
8.662
8.704
8.633
8.670
81,202
+0.03(+0.39%)
Dec 17, 2012
8.574
8.641
8.549
8.637
73,774
+0.05(+0.59%)
Dec 14, 2012
8.536
8.624
8.536
8.587
66,162
+0.02(+0.24%)
Dec 13, 2012
8.566
8.570
8.524
8.566
51,784
+0.01(+0.10%)
Dec 12, 2012
8.587
8.641
8.499
8.557
97,071
+0.07(+0.79%)
Dec 11, 2012
8.532
8.545
8.452
8.490
171,671
-0.00(-0.05%)
Dec 10, 2012
8.482
8.494
8.469
8.494
71,352
-0.03(-0.39%)
Dec 07, 2012
8.545
8.566
8.486
8.528
101,729
+0.05(+0.54%)
Dec 06, 2012
8.490
8.507
8.469
8.482
111,919
-0.05(-0.54%)
Dec 05, 2012
8.473
8.654
8.473
8.528
150,882
+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
.