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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 28, 2012
8.561
8.564
8.536
8.540
49,398
-0.01(-0.10%)
Sep 27, 2012
8.581
8.631
8.541
8.548
74,586
-0.08(-0.91%)
Sep 26, 2012
8.622
8.647
8.561
8.627
116,851
-0.09(-0.99%)
Sep 25, 2012
8.676
8.729
8.639
8.713
50,658
+0.02(+0.28%)
Sep 24, 2012
8.713
8.717
8.664
8.688
39,514
-0.02(-0.28%)
Sep 21, 2012
8.635
8.713
8.635
8.713
55,515
+0.05(+0.62%)
Sep 20, 2012
8.602
8.676
8.573
8.659
38,994
+0.01(+0.14%)
Sep 19, 2012
8.610
8.655
8.585
8.647
23,139
+0.04(+0.43%)
Sep 18, 2012
8.537
8.617
8.516
8.610
49,301
+0.05(+0.57%)
Sep 17, 2012
8.533
8.586
8.533
8.561
74,821
+0.01(+0.14%)
Sep 14, 2012
8.537
8.574
8.533
8.549
47,351
+0.00(+0.00%)
Sep 13, 2012
8.512
8.565
8.508
8.549
47,878
+0.04(+0.48%)
Sep 12, 2012
8.476
8.526
8.410
8.508
77,427
+0.04(+0.48%)
Sep 11, 2012
8.402
8.467
8.333
8.467
75,972
+0.08(+0.92%)
Sep 10, 2012
8.435
8.480
8.341
8.390
142,358
-0.12(-1.44%)
Sep 07, 2012
8.553
8.557
8.476
8.512
133,111
-0.09(-1.04%)
Sep 06, 2012
8.598
8.667
8.565
8.602
86,874
-0.03(-0.38%)
Sep 05, 2012
8.623
8.716
8.557
8.635
87,974
-0.04(-0.42%)
Sep 04, 2012
8.647
8.684
8.618
8.672
60,879
-0.01(-0.14%)
Aug 31, 2012
8.647
8.684
8.602
8.684
58,843
+0.02(+0.28%)
Aug 30, 2012
8.647
8.676
8.594
8.659
90,196
+0.01(+0.09%)
Aug 29, 2012
8.561
8.651
8.553
8.651
88,136
+0.11(+1.29%)
Aug 27, 2012
8.500
8.541
8.484
8.541
76,829
+0.04(+0.48%)
Aug 24, 2012
8.594
8.594
8.472
8.500
78,796
-0.04(-0.53%)
Aug 23, 2012
8.606
8.627
8.516
8.545
70,948
-0.03(-0.38%)
Aug 22, 2012
8.623
8.639
8.574
8.578
79,977
-0.00(-0.05%)
Aug 21, 2012
8.602
8.618
8.554
8.582
61,268
-0.02(-0.24%)
Aug 20, 2012
8.574
8.618
8.533
8.602
60,615
+0.03(+0.38%)
Aug 17, 2012
8.631
8.631
8.529
8.570
57,935
-0.02(-0.19%)
Aug 16, 2012
8.472
8.586
8.472
8.586
57,188
+0.12(+1.39%)
Aug 15, 2012
8.533
8.554
8.408
8.468
76,787
-0.05(-0.62%)
Aug 14, 2012
8.598
8.610
8.477
8.521
87,340
-0.04(-0.47%)
Aug 13, 2012
8.558
8.566
8.505
8.561
78,626
+0.03(+0.33%)
Aug 10, 2012
8.558
8.566
8.489
8.533
57,762
+0.04(+0.48%)
Aug 09, 2012
8.533
8.533
8.464
8.493
70,250
+0.00(+0.00%)
Aug 08, 2012
8.493
8.550
8.481
8.493
63,608
-0.00(-0.05%)
Aug 07, 2012
8.529
8.529
8.428
8.497
110,216
+0.06(+0.72%)
Aug 06, 2012
8.566
8.590
8.416
8.436
99,108
-0.07(-0.81%)
Aug 03, 2012
8.618
8.618
8.436
8.505
99,409
+0.01(+0.14%)
Aug 02, 2012
8.472
8.517
8.436
8.493
84,603
+0.05(+0.58%)
Aug 01, 2012
8.379
8.477
8.367
8.444
89,731
+0.13(+1.51%)
Jul 31, 2012
8.298
8.331
8.253
8.318
215,829
+0.02(+0.29%)
Jul 30, 2012
8.412
8.416
8.233
8.294
120,037
-0.06(-0.78%)
Jul 27, 2012
8.367
8.416
8.314
8.359
104,276
-0.01(-0.10%)
Jul 26, 2012
8.318
8.395
8.278
8.367
168,299
+0.13(+1.58%)
Jul 25, 2012
8.160
8.253
8.099
8.237
137,525
+0.13(+1.60%)
Jul 24, 2012
8.144
8.148
8.079
8.107
107,228
-0.00(-0.05%)
Jul 23, 2012
8.144
8.197
8.087
8.111
100,405
-0.03(-0.40%)
Jul 20, 2012
8.116
8.144
8.075
8.144
153,678
+0.04(+0.45%)
Jul 19, 2012
8.035
8.108
8.011
8.108
136,000
+0.08(+1.00%)
Jul 18, 2012
7.987
8.031
7.987
8.027
138,627
+0.04(+0.45%)
Jul 17, 2012
7.991
7.991
7.934
7.991
110,163
+0.03(+0.40%)
Jul 16, 2012
7.947
7.963
7.918
7.959
132,747
+0.02(+0.20%)
Jul 13, 2012
7.902
7.942
7.866
7.942
96,572
+0.05(+0.66%)
Jul 12, 2012
7.854
7.890
7.830
7.890
68,171
+0.05(+0.62%)
Jul 11, 2012
7.866
7.906
7.826
7.842
78,827
-0.00(-0.05%)
Jul 10, 2012
7.858
7.870
7.818
7.846
81,238
+0.01(+0.10%)
Jul 09, 2012
7.793
7.858
7.793
7.838
88,073
+0.04(+0.57%)
Jul 06, 2012
7.793
7.810
7.733
7.793
71,421
+0.00(+0.00%)
Jul 05, 2012
7.830
7.834
7.765
7.793
87,748
-0.03(-0.36%)
Jul 03, 2012
7.834
7.834
7.753
7.822
71,709
-0.00(-0.05%)
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
.