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
)
15.30
+0.14 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 28, 2013
9.072
9.102
9.016
9.094
80,122
-0.02(-0.19%)
Mar 27, 2013
9.051
9.158
9.051
9.111
65,146
-0.01(-0.09%)
Mar 26, 2013
9.077
9.120
9.059
9.120
62,034
+0.04(+0.47%)
Mar 25, 2013
9.068
9.102
9.047
9.077
33,375
+0.05(+0.52%)
Mar 22, 2013
9.038
9.055
8.986
9.029
47,040
+0.03(+0.29%)
Mar 21, 2013
8.982
9.004
8.961
9.004
49,830
+0.04(+0.43%)
Mar 20, 2013
8.909
8.982
8.888
8.965
57,097
+0.10(+1.11%)
Mar 19, 2013
8.836
8.918
8.819
8.866
47,007
+0.03(+0.32%)
Mar 18, 2013
8.748
8.842
8.748
8.838
31,976
+0.05(+0.58%)
Mar 15, 2013
8.821
8.885
8.748
8.787
55,549
-0.08(-0.87%)
Mar 14, 2013
8.851
8.868
8.804
8.863
57,190
+0.01(+0.14%)
Mar 13, 2013
8.868
8.876
8.825
8.851
33,875
-0.04(-0.43%)
Mar 12, 2013
8.876
8.915
8.842
8.889
66,629
-0.01(-0.14%)
Mar 11, 2013
8.876
8.923
8.846
8.902
78,056
+0.06(+0.63%)
Mar 08, 2013
8.787
8.846
8.787
8.846
58,069
+0.05(+0.53%)
Mar 07, 2013
8.795
8.812
8.757
8.799
97,768
-0.01(-0.15%)
Mar 06, 2013
8.821
8.829
8.770
8.812
74,249
+0.01(+0.10%)
Mar 05, 2013
8.808
8.843
8.778
8.804
77,348
-0.02(-0.24%)
Mar 04, 2013
8.795
8.842
8.748
8.825
90,271
-0.01(-0.10%)
Mar 01, 2013
8.804
8.834
8.753
8.834
60,416
-0.01(-0.10%)
Feb 28, 2013
8.834
8.859
8.791
8.843
47,876
+0.01(+0.10%)
Feb 27, 2013
8.812
8.851
8.791
8.834
76,330
-0.00(-0.05%)
Feb 26, 2013
8.825
8.859
8.782
8.838
73,419
+0.02(+0.19%)
Feb 25, 2013
8.868
8.889
8.817
8.821
47,576
-0.03(-0.29%)
Feb 22, 2013
8.842
8.851
8.812
8.846
31,448
+0.03(+0.29%)
Feb 21, 2013
8.868
8.885
8.791
8.821
66,226
-0.04(-0.48%)
Feb 20, 2013
8.868
8.910
8.799
8.863
78,480
-0.03(-0.38%)
Feb 19, 2013
8.859
8.906
8.834
8.898
99,925
+0.09(+1.05%)
Feb 15, 2013
8.797
8.818
8.759
8.805
59,906
-0.00(-0.05%)
Feb 14, 2013
8.827
8.844
8.793
8.810
61,012
-0.05(-0.53%)
Feb 13, 2013
8.873
8.916
8.839
8.856
67,700
-0.03(-0.29%)
Feb 12, 2013
8.907
8.927
8.863
8.882
94,009
+0.00(+0.00%)
Feb 11, 2013
8.861
8.903
8.852
8.882
96,727
-0.01(-0.10%)
Feb 08, 2013
8.835
8.907
8.797
8.890
51,908
+0.02(+0.24%)
Feb 07, 2013
8.784
8.873
8.772
8.869
63,623
+0.05(+0.53%)
Feb 06, 2013
8.763
8.822
8.742
8.822
56,274
-0.02(-0.24%)
Feb 04, 2013
9.106
9.153
8.746
8.844
86,636
-0.13(-1.42%)
Feb 01, 2013
9.030
9.086
8.966
8.971
77,865
-0.07(-0.75%)
Jan 31, 2013
9.077
9.077
9.005
9.039
59,342
+0.01(+0.12%)
Jan 30, 2013
9.060
9.068
9.009
9.028
53,012
-0.06(-0.63%)
Jan 29, 2013
9.060
9.119
9.026
9.086
39,330
-0.01(-0.09%)
Jan 28, 2013
9.149
9.174
9.043
9.094
57,864
-0.00(-0.05%)
Jan 25, 2013
9.153
9.191
9.098
9.098
83,587
-0.03(-0.37%)
Jan 24, 2013
9.043
9.132
9.030
9.132
60,713
+0.09(+0.98%)
Jan 23, 2013
8.992
9.047
8.992
9.043
53,591
+0.02(+0.19%)
Jan 22, 2013
8.945
9.043
8.916
9.026
89,832
+0.06(+0.69%)
Jan 18, 2013
8.968
8.989
8.926
8.964
94,114
+0.03(+0.33%)
Jan 17, 2013
8.926
8.934
8.867
8.934
68,430
+0.05(+0.52%)
Jan 16, 2013
8.817
8.913
8.766
8.888
86,018
+0.03(+0.33%)
Jan 15, 2013
8.854
8.901
8.829
8.859
65,644
-0.00(-0.05%)
Jan 14, 2013
8.842
8.863
8.782
8.863
81,576
-0.04(-0.43%)
Jan 11, 2013
8.812
8.905
8.796
8.901
75,289
+0.04(+0.48%)
Jan 10, 2013
8.766
8.859
8.716
8.859
84,410
+0.08(+0.96%)
Jan 09, 2013
8.661
8.774
8.644
8.774
77,650
+0.08(+0.97%)
Jan 08, 2013
8.619
8.690
8.610
8.690
47,017
+0.02(+0.19%)
Jan 07, 2013
8.673
8.685
8.556
8.673
107,009
-0.05(-0.53%)
Jan 04, 2013
8.661
8.728
8.644
8.720
78,463
+0.00(+0.05%)
Jan 03, 2013
8.657
8.737
8.602
8.716
81,161
+0.06(+0.73%)
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
.