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
)
15.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2012
8.507
8.524
8.465
8.482
72,695
-0.03(-0.39%)
Nov 29, 2012
8.545
8.549
8.511
8.515
49,770
-0.01(-0.15%)
Nov 28, 2012
8.549
8.566
8.506
8.528
120,252
-0.05(-0.63%)
Nov 27, 2012
8.545
8.591
8.532
8.582
66,360
-0.01(-0.15%)
Nov 26, 2012
8.591
8.612
8.524
8.595
163,863
+0.00(+0.05%)
Nov 23, 2012
8.561
8.612
8.553
8.591
33,097
+0.09(+1.03%)
Nov 21, 2012
8.448
8.532
8.394
8.503
106,492
+0.10(+1.15%)
Nov 20, 2012
8.327
8.406
8.314
8.406
156,917
+0.08(+0.95%)
Nov 19, 2012
8.219
8.385
8.219
8.327
98,868
+0.14(+1.73%)
Nov 16, 2012
7.823
8.186
7.803
8.186
183,481
+0.32(+4.13%)
Nov 15, 2012
7.957
8.036
7.615
7.861
430,244
-0.17(-2.07%)
Nov 14, 2012
8.423
8.443
7.898
8.027
396,354
-0.43(-5.12%)
Nov 13, 2012
8.456
8.477
8.435
8.460
64,350
-0.02(-0.20%)
Nov 12, 2012
8.531
8.552
8.473
8.477
65,091
-0.07(-0.78%)
Nov 09, 2012
8.510
8.556
8.510
8.543
65,451
+0.04(+0.44%)
Nov 08, 2012
8.477
8.535
8.477
8.506
93,221
-0.01(-0.15%)
Nov 07, 2012
8.552
8.577
8.406
8.518
154,330
-0.12(-1.40%)
Nov 06, 2012
8.656
8.689
8.614
8.639
103,446
-0.04(-0.48%)
Nov 05, 2012
8.668
8.701
8.656
8.681
55,510
-0.01(-0.10%)
Nov 02, 2012
8.647
8.697
8.635
8.689
56,565
+0.04(+0.48%)
Nov 01, 2012
8.568
8.693
8.568
8.647
53,563
+0.08(+0.92%)
Oct 31, 2012
8.681
8.684
8.510
8.568
125,325
-0.05(-0.53%)
Oct 26, 2012
8.685
8.614
8.614
8.614
92,516
-0.05(-0.58%)
Oct 25, 2012
8.577
8.668
8.577
8.664
86,535
+0.07(+0.82%)
Oct 24, 2012
8.552
8.593
8.527
8.593
38,917
+0.04(+0.49%)
Oct 23, 2012
8.556
8.606
8.481
8.552
102,924
-0.16(-1.82%)
Oct 19, 2012
8.673
8.710
8.640
8.710
65,672
-0.02(-0.23%)
Oct 18, 2012
8.764
8.764
8.656
8.730
93,946
-0.05(-0.62%)
Oct 17, 2012
8.822
8.855
8.714
8.784
154,105
-0.06(-0.65%)
Oct 16, 2012
8.747
8.846
8.710
8.842
100,693
+0.06(+0.71%)
Oct 15, 2012
8.698
8.780
8.698
8.780
53,840
+0.08(+0.95%)
Oct 12, 2012
8.714
8.739
8.689
8.698
46,779
+0.01(+0.14%)
Oct 11, 2012
8.574
8.722
8.574
8.685
65,447
+0.11(+1.28%)
Oct 10, 2012
8.702
8.705
8.536
8.576
106,448
-0.16(-1.87%)
Oct 09, 2012
8.735
8.780
8.693
8.739
44,326
-0.01(-0.09%)
Oct 08, 2012
8.739
8.764
8.706
8.747
52,304
-0.01(-0.09%)
Oct 05, 2012
8.648
8.760
8.648
8.755
63,843
+0.07(+0.86%)
Oct 04, 2012
8.640
8.689
8.631
8.681
48,930
+0.00(+0.05%)
Oct 03, 2012
8.623
8.710
8.607
8.677
78,928
+0.02(+0.19%)
Oct 02, 2012
8.644
8.677
8.607
8.660
49,885
+0.01(+0.14%)
Oct 01, 2012
8.644
8.698
8.594
8.648
86,989
+0.06(+0.67%)
Sep 28, 2012
8.611
8.614
8.586
8.590
49,111
-0.01(-0.10%)
Sep 27, 2012
8.631
8.681
8.590
8.598
74,153
-0.08(-0.91%)
Sep 26, 2012
8.673
8.698
8.611
8.677
116,172
-0.09(-0.99%)
Sep 25, 2012
8.727
8.780
8.689
8.764
50,364
+0.02(+0.28%)
Sep 24, 2012
8.764
8.768
8.715
8.739
39,285
-0.02(-0.28%)
Sep 21, 2012
8.685
8.764
8.685
8.764
55,193
+0.05(+0.62%)
Sep 20, 2012
8.652
8.727
8.623
8.710
38,767
+0.01(+0.14%)
Sep 19, 2012
8.660
8.706
8.636
8.698
23,005
+0.04(+0.43%)
Sep 18, 2012
8.587
8.667
8.566
8.661
49,014
+0.05(+0.57%)
Sep 17, 2012
8.583
8.636
8.583
8.611
74,386
+0.01(+0.14%)
Sep 14, 2012
8.587
8.624
8.583
8.599
47,076
+0.00(+0.00%)
Sep 13, 2012
8.562
8.615
8.558
8.599
47,600
+0.04(+0.48%)
Sep 12, 2012
8.525
8.576
8.459
8.558
76,977
+0.04(+0.48%)
Sep 11, 2012
8.451
8.517
8.381
8.517
75,531
+0.08(+0.92%)
Sep 10, 2012
8.484
8.529
8.390
8.439
141,531
-0.12(-1.44%)
Sep 07, 2012
8.603
8.607
8.525
8.562
132,338
-0.09(-1.04%)
Sep 06, 2012
8.648
8.718
8.615
8.652
86,370
-0.03(-0.38%)
Sep 05, 2012
8.673
8.767
8.607
8.685
87,463
-0.04(-0.42%)
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
.