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
+0.02 (+0.13%)
Official Closing 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 (%)
Dec 31, 2012
8.425
8.531
8.412
8.531
94,885
+0.14(+1.61%)
Dec 28, 2012
8.417
8.455
8.374
8.395
59,008
-0.05(-0.55%)
Dec 27, 2012
8.556
8.556
8.374
8.442
117,515
-0.08(-0.99%)
Dec 26, 2012
8.548
8.637
8.467
8.527
48,257
-0.03(-0.40%)
Dec 24, 2012
8.658
8.658
8.539
8.561
40,010
-0.10(-1.13%)
Dec 21, 2012
8.489
8.662
8.489
8.658
98,508
-0.00(-0.05%)
Dec 20, 2012
8.692
8.764
8.620
8.662
59,579
-0.05(-0.58%)
Dec 19, 2012
8.658
8.756
8.630
8.713
81,480
+0.04(+0.49%)
Dec 18, 2012
8.662
8.704
8.633
8.670
81,202
+0.03(+0.39%)
Dec 17, 2012
8.574
8.641
8.549
8.637
73,774
+0.05(+0.59%)
Dec 14, 2012
8.536
8.624
8.536
8.587
66,162
+0.02(+0.24%)
Dec 13, 2012
8.566
8.570
8.524
8.566
51,784
+0.01(+0.10%)
Dec 12, 2012
8.587
8.641
8.499
8.557
97,071
+0.07(+0.79%)
Dec 11, 2012
8.532
8.545
8.452
8.490
171,671
-0.00(-0.05%)
Dec 10, 2012
8.482
8.494
8.469
8.494
71,352
-0.03(-0.39%)
Dec 07, 2012
8.545
8.566
8.486
8.528
101,729
+0.05(+0.54%)
Dec 06, 2012
8.490
8.507
8.469
8.482
111,919
-0.05(-0.54%)
Dec 05, 2012
8.473
8.654
8.473
8.528
150,882
+0.03(+0.39%)
Dec 04, 2012
8.381
8.499
8.381
8.494
136,999
+0.01(+0.15%)
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%)
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
.