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
)
14.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2013
8.684
8.697
8.639
8.679
49,914
-0.01(-0.10%)
Jul 30, 2013
8.728
8.728
8.644
8.688
96,103
+0.01(+0.15%)
Jul 29, 2013
8.631
8.675
8.617
8.675
88,671
+0.01(+0.15%)
Jul 26, 2013
8.622
8.662
8.586
8.662
33,032
+0.03(+0.36%)
Jul 25, 2013
8.613
8.631
8.564
8.631
35,215
+0.02(+0.21%)
Jul 24, 2013
8.684
8.684
8.583
8.613
91,248
-0.01(-0.16%)
Jul 23, 2013
8.648
8.657
8.599
8.627
48,707
-0.02(-0.25%)
Jul 22, 2013
8.586
8.648
8.564
8.648
58,996
+0.10(+1.17%)
Jul 19, 2013
8.530
8.583
8.508
8.548
59,028
+0.02(+0.26%)
Jul 18, 2013
8.526
8.548
8.464
8.526
48,050
+0.05(+0.57%)
Jul 17, 2013
8.482
8.517
8.442
8.478
78,089
+0.03(+0.36%)
Jul 16, 2013
8.491
8.491
8.363
8.447
78,952
-0.04(-0.52%)
Jul 15, 2013
8.473
8.491
8.438
8.491
59,140
+0.05(+0.57%)
Jul 12, 2013
8.403
8.469
8.367
8.442
123,371
-0.02(-0.26%)
Jul 11, 2013
8.367
8.464
8.345
8.464
77,033
+0.16(+1.96%)
Jul 10, 2013
8.284
8.350
8.262
8.301
48,472
+0.03(+0.32%)
Jul 09, 2013
8.288
8.275
8.235
8.275
123,303
+0.02(+0.27%)
Jul 08, 2013
8.473
8.486
8.213
8.253
131,684
-0.15(-1.78%)
Jul 05, 2013
8.517
8.517
8.345
8.403
69,757
-0.12(-1.40%)
Jul 03, 2013
8.544
8.579
8.473
8.522
48,274
-0.01(-0.10%)
Jul 02, 2013
8.579
8.605
8.487
8.530
62,378
-0.04(-0.41%)
Jul 01, 2013
8.614
8.724
8.530
8.566
104,801
+0.01(+0.10%)
Jun 28, 2013
8.526
8.579
8.438
8.557
70,425
+0.05(+0.62%)
Jun 27, 2013
8.469
8.526
8.403
8.504
74,894
+0.10(+1.21%)
Jun 26, 2013
8.284
8.420
8.196
8.403
183,315
+0.15(+1.76%)
Jun 25, 2013
8.310
8.367
8.200
8.257
133,114
+0.02(+0.27%)
Jun 24, 2013
8.275
8.315
8.024
8.235
233,708
-0.15(-1.79%)
Jun 21, 2013
8.262
8.385
8.249
8.385
88,148
+0.15(+1.87%)
Jun 20, 2013
8.350
8.464
8.205
8.231
256,540
-0.19(-2.30%)
Jun 19, 2013
8.552
8.552
8.425
8.425
137,472
-0.10(-1.16%)
Jun 18, 2013
8.545
8.545
8.427
8.523
150,950
+0.02(+0.26%)
Jun 17, 2013
8.620
8.668
8.488
8.502
96,183
-0.04(-0.46%)
Jun 14, 2013
8.519
8.580
8.488
8.541
74,757
+0.06(+0.67%)
Jun 13, 2013
8.226
8.484
8.090
8.484
225,989
+0.25(+3.08%)
Jun 12, 2013
8.453
8.523
8.160
8.230
270,229
-0.27(-3.19%)
Jun 11, 2013
8.611
8.641
8.418
8.502
247,898
-0.17(-1.97%)
Jun 10, 2013
8.808
8.830
8.672
8.672
78,868
-0.15(-1.69%)
Jun 07, 2013
8.799
8.821
8.733
8.821
68,023
+0.07(+0.85%)
Jun 06, 2013
8.598
8.746
8.558
8.746
107,557
+0.15(+1.73%)
Jun 05, 2013
8.585
8.644
8.528
8.598
107,561
+0.03(+0.36%)
Jun 04, 2013
8.449
8.620
8.383
8.567
171,176
+0.06(+0.72%)
Jun 03, 2013
8.620
8.633
8.418
8.506
301,684
-0.24(-2.75%)
May 31, 2013
8.860
8.899
8.720
8.746
120,476
-0.15(-1.72%)
May 30, 2013
8.856
8.904
8.781
8.899
104,031
+0.02(+0.20%)
May 29, 2013
8.978
9.053
8.834
8.882
178,086
-0.20(-2.21%)
May 28, 2013
9.079
9.241
9.022
9.083
164,421
-0.17(-1.89%)
May 24, 2013
9.315
9.359
9.192
9.258
55,625
-0.04(-0.47%)
May 23, 2013
9.332
9.332
9.118
9.302
101,099
-0.06(-0.61%)
May 22, 2013
9.459
9.516
9.324
9.359
92,616
-0.06(-0.67%)
May 21, 2013
9.552
9.578
9.391
9.422
46,451
-0.10(-1.00%)
May 20, 2013
9.478
9.556
9.465
9.517
36,435
+0.04(+0.41%)
May 17, 2013
9.391
9.487
9.317
9.478
97,809
+0.14(+1.54%)
May 16, 2013
9.356
9.387
9.330
9.335
73,487
-0.02(-0.19%)
May 15, 2013
9.313
9.364
9.261
9.352
47,174
+0.01(+0.09%)
May 13, 2013
9.539
9.539
9.315
9.343
69,985
-0.14(-1.47%)
May 10, 2013
9.509
9.535
9.452
9.482
62,552
+0.00(+0.05%)
May 09, 2013
9.617
9.617
9.456
9.478
81,025
-0.13(-1.40%)
May 08, 2013
9.691
9.704
9.578
9.613
63,827
-0.08(-0.81%)
May 07, 2013
9.635
9.708
9.604
9.691
73,077
+0.05(+0.50%)
May 06, 2013
9.617
9.691
9.604
9.643
50,688
+0.03(+0.36%)
May 03, 2013
9.669
9.668
9.582
9.609
49,236
-0.03(-0.36%)
May 02, 2013
9.669
9.691
9.617
9.643
51,044
+0.00(+0.00%)
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
.