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 (%)
Aug 30, 2013
8.161
8.161
8.085
8.107
61,259
-0.02(-0.27%)
Aug 29, 2013
8.036
8.143
7.996
8.130
89,680
+0.04(+0.49%)
Aug 28, 2013
7.987
8.090
7.956
8.090
113,314
+0.12(+1.45%)
Aug 27, 2013
7.921
8.036
7.837
7.974
151,304
+0.01(+0.11%)
Aug 26, 2013
8.072
8.107
7.965
7.965
113,642
-0.14(-1.70%)
Aug 23, 2013
8.085
8.143
8.027
8.103
157,377
+0.05(+0.61%)
Aug 22, 2013
8.050
8.094
8.001
8.054
85,489
+0.07(+0.89%)
Aug 21, 2013
8.072
8.116
7.970
7.983
128,472
-0.05(-0.63%)
Aug 20, 2013
7.897
8.112
7.875
8.034
131,529
+0.10(+1.22%)
Aug 19, 2013
8.175
8.237
7.906
7.937
229,507
-0.27(-3.33%)
Aug 16, 2013
8.245
8.320
8.210
8.210
77,579
-0.07(-0.90%)
Aug 15, 2013
8.285
8.285
8.157
8.285
83,388
-0.02(-0.27%)
Aug 14, 2013
8.378
8.422
8.298
8.307
50,071
-0.09(-1.10%)
Aug 13, 2013
8.475
8.510
8.378
8.400
92,888
-0.11(-1.30%)
Aug 12, 2013
8.572
8.580
8.510
8.510
49,745
-0.06(-0.72%)
Aug 09, 2013
8.585
8.611
8.510
8.572
63,752
+0.04(+0.47%)
Aug 08, 2013
8.510
8.545
8.475
8.532
63,543
+0.05(+0.57%)
Aug 07, 2013
8.408
8.484
8.378
8.483
129,429
+0.03(+0.37%)
Aug 06, 2013
8.488
8.488
8.316
8.453
85,100
-0.05(-0.57%)
Aug 05, 2013
8.466
8.598
8.439
8.501
103,473
-0.06(-0.67%)
Aug 02, 2013
8.528
8.585
8.444
8.558
126,211
-0.01(-0.15%)
Aug 01, 2013
8.669
8.673
8.572
8.572
71,231
-0.06(-0.66%)
Jul 31, 2013
8.633
8.647
8.589
8.629
50,205
-0.01(-0.10%)
Jul 30, 2013
8.677
8.677
8.594
8.638
96,664
+0.01(+0.15%)
Jul 29, 2013
8.580
8.625
8.567
8.625
89,189
+0.01(+0.15%)
Jul 26, 2013
8.572
8.611
8.536
8.611
33,225
+0.03(+0.36%)
Jul 25, 2013
8.563
8.580
8.514
8.580
35,420
+0.02(+0.21%)
Jul 24, 2013
8.633
8.633
8.534
8.563
91,781
-0.01(-0.16%)
Jul 23, 2013
8.598
8.607
8.550
8.577
48,992
-0.02(-0.25%)
Jul 22, 2013
8.536
8.598
8.514
8.598
59,340
+0.10(+1.17%)
Jul 19, 2013
8.481
8.533
8.459
8.498
59,373
+0.02(+0.26%)
Jul 18, 2013
8.477
8.498
8.415
8.477
48,330
+0.05(+0.57%)
Jul 17, 2013
8.433
8.468
8.393
8.428
78,545
+0.03(+0.36%)
Jul 16, 2013
8.441
8.441
8.315
8.398
79,413
-0.04(-0.52%)
Jul 15, 2013
8.424
8.441
8.389
8.441
59,485
+0.05(+0.57%)
Jul 12, 2013
8.354
8.420
8.319
8.393
124,091
-0.02(-0.26%)
Jul 11, 2013
8.319
8.415
8.297
8.415
77,483
+0.16(+1.96%)
Jul 10, 2013
8.236
8.301
8.214
8.253
48,755
+0.03(+0.32%)
Jul 09, 2013
8.240
8.227
8.188
8.227
124,023
+0.02(+0.27%)
Jul 08, 2013
8.424
8.437
8.166
8.205
132,453
-0.15(-1.78%)
Jul 05, 2013
8.468
8.468
8.297
8.354
70,165
-0.12(-1.40%)
Jul 03, 2013
8.494
8.529
8.424
8.472
48,556
-0.01(-0.10%)
Jul 02, 2013
8.529
8.555
8.438
8.481
62,742
-0.04(-0.41%)
Jul 01, 2013
8.564
8.674
8.481
8.516
105,413
+0.01(+0.10%)
Jun 28, 2013
8.477
8.529
8.389
8.507
70,836
+0.05(+0.62%)
Jun 27, 2013
8.420
8.477
8.354
8.455
75,331
+0.10(+1.21%)
Jun 26, 2013
8.236
8.371
8.148
8.354
184,385
+0.14(+1.76%)
Jun 25, 2013
8.262
8.319
8.153
8.209
133,892
+0.02(+0.27%)
Jun 24, 2013
8.227
8.266
7.977
8.188
235,073
-0.15(-1.79%)
Jun 21, 2013
8.214
8.336
8.201
8.336
88,663
+0.15(+1.87%)
Jun 20, 2013
8.301
8.415
8.157
8.183
258,038
-0.19(-2.30%)
Jun 19, 2013
8.503
8.503
8.376
8.376
138,275
-0.10(-1.16%)
Jun 18, 2013
8.496
8.496
8.378
8.474
151,832
+0.02(+0.26%)
Jun 17, 2013
8.570
8.617
8.439
8.452
96,745
-0.04(-0.46%)
Jun 14, 2013
8.470
8.530
8.439
8.491
75,194
+0.06(+0.67%)
Jun 13, 2013
8.178
8.435
8.043
8.435
227,309
+0.25(+3.08%)
Jun 12, 2013
8.404
8.474
8.113
8.183
271,807
-0.27(-3.19%)
Jun 11, 2013
8.561
8.591
8.370
8.452
249,345
-0.17(-1.97%)
Jun 10, 2013
8.757
8.778
8.622
8.622
79,329
-0.15(-1.69%)
Jun 07, 2013
8.748
8.770
8.683
8.770
68,420
+0.07(+0.85%)
Jun 06, 2013
8.548
8.696
8.509
8.696
108,185
+0.15(+1.73%)
Jun 05, 2013
8.535
8.594
8.478
8.548
108,189
+0.03(+0.36%)
Jun 04, 2013
8.400
8.570
8.335
8.517
172,175
+0.06(+0.72%)
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
.