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
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2012
8.698
8.735
8.652
8.735
58,502
+0.02(+0.28%)
Aug 30, 2012
8.698
8.726
8.644
8.710
89,672
+0.01(+0.09%)
Aug 29, 2012
8.611
8.702
8.603
8.702
87,624
+0.11(+1.29%)
Aug 27, 2012
8.550
8.591
8.533
8.591
76,383
+0.04(+0.48%)
Aug 24, 2012
8.644
8.644
8.521
8.550
78,339
-0.05(-0.53%)
Aug 23, 2012
8.657
8.677
8.566
8.595
70,536
-0.03(-0.38%)
Aug 22, 2012
8.673
8.689
8.624
8.628
79,512
-0.00(-0.05%)
Aug 21, 2012
8.652
8.669
8.604
8.632
60,912
-0.02(-0.24%)
Aug 20, 2012
8.624
8.669
8.583
8.652
60,263
+0.03(+0.38%)
Aug 17, 2012
8.681
8.681
8.579
8.620
57,598
-0.02(-0.19%)
Aug 16, 2012
8.522
8.636
8.522
8.636
56,855
+0.12(+1.39%)
Aug 15, 2012
8.583
8.604
8.457
8.518
76,341
-0.05(-0.62%)
Aug 14, 2012
8.648
8.661
8.526
8.571
86,833
-0.04(-0.47%)
Aug 13, 2012
8.608
8.616
8.555
8.611
78,170
+0.03(+0.33%)
Aug 10, 2012
8.608
8.616
8.538
8.583
57,427
+0.04(+0.48%)
Aug 09, 2012
8.583
8.583
8.514
8.542
69,843
+0.00(+0.00%)
Aug 08, 2012
8.542
8.599
8.530
8.542
63,239
-0.00(-0.05%)
Aug 07, 2012
8.579
8.579
8.477
8.546
109,576
+0.06(+0.72%)
Aug 06, 2012
8.616
8.640
8.465
8.485
98,533
-0.07(-0.81%)
Aug 03, 2012
8.669
8.669
8.485
8.555
98,832
+0.01(+0.14%)
Aug 02, 2012
8.522
8.567
8.485
8.542
84,112
+0.05(+0.58%)
Aug 01, 2012
8.428
8.526
8.416
8.493
89,210
+0.13(+1.51%)
Jul 31, 2012
8.347
8.379
8.302
8.367
214,576
+0.02(+0.29%)
Jul 30, 2012
8.461
8.465
8.281
8.342
119,340
-0.07(-0.78%)
Jul 27, 2012
8.416
8.465
8.363
8.408
103,671
-0.01(-0.10%)
Jul 26, 2012
8.367
8.444
8.326
8.416
167,322
+0.13(+1.58%)
Jul 25, 2012
8.208
8.302
8.147
8.285
136,727
+0.13(+1.60%)
Jul 24, 2012
8.191
8.196
8.126
8.155
106,605
-0.00(-0.05%)
Jul 23, 2012
8.191
8.245
8.134
8.159
99,822
-0.03(-0.40%)
Jul 20, 2012
8.163
8.191
8.122
8.191
152,786
+0.04(+0.45%)
Jul 19, 2012
8.082
8.155
8.058
8.155
135,210
+0.08(+1.00%)
Jul 18, 2012
8.033
8.078
8.033
8.074
137,822
+0.04(+0.45%)
Jul 17, 2012
8.037
8.038
7.981
8.037
109,524
+0.03(+0.40%)
Jul 16, 2012
7.993
8.009
7.965
8.005
131,977
+0.02(+0.20%)
Jul 13, 2012
7.948
7.989
7.912
7.989
96,012
+0.05(+0.66%)
Jul 12, 2012
7.900
7.936
7.875
7.936
67,775
+0.05(+0.62%)
Jul 11, 2012
7.912
7.952
7.871
7.888
78,370
-0.00(-0.05%)
Jul 10, 2012
7.904
7.916
7.863
7.892
80,766
+0.01(+0.10%)
Jul 09, 2012
7.839
7.904
7.839
7.884
87,562
+0.04(+0.57%)
Jul 06, 2012
7.839
7.855
7.778
7.839
71,006
+0.00(+0.00%)
Jul 05, 2012
7.875
7.880
7.811
7.839
87,239
-0.03(-0.36%)
Jul 03, 2012
7.880
7.880
7.798
7.867
71,293
-0.00(-0.05%)
Jul 02, 2012
7.904
7.904
7.738
7.871
260,599
+0.00(+0.00%)
Jun 29, 2012
7.875
7.908
7.808
7.871
65,127
+0.03(+0.41%)
Jun 28, 2012
7.863
7.867
7.766
7.839
62,399
+0.00(+0.05%)
Jun 27, 2012
7.794
7.835
7.778
7.835
52,478
+0.06(+0.78%)
Jun 26, 2012
7.774
7.786
7.730
7.774
77,392
+0.01(+0.10%)
Jun 25, 2012
7.742
7.766
7.722
7.766
37,199
-0.00(-0.05%)
Jun 22, 2012
7.758
7.770
7.722
7.770
74,097
+0.01(+0.16%)
Jun 21, 2012
7.750
7.766
7.722
7.758
84,003
+0.01(+0.10%)
Jun 20, 2012
7.730
7.770
7.693
7.750
39,704
+0.03(+0.36%)
Jun 19, 2012
7.702
7.722
7.665
7.722
100,556
+0.02(+0.26%)
Jun 18, 2012
7.629
7.702
7.629
7.702
28,032
+0.03(+0.42%)
Jun 15, 2012
7.702
7.702
7.637
7.669
101,364
+0.03(+0.37%)
Jun 14, 2012
7.625
7.641
7.605
7.641
29,014
+0.02(+0.21%)
Jun 13, 2012
7.581
7.645
7.581
7.625
71,198
-0.02(-0.21%)
Jun 12, 2012
7.573
7.806
7.541
7.641
34,907
+0.04(+0.53%)
Jun 11, 2012
7.601
7.633
7.468
7.601
40,477
-0.01(-0.11%)
Jun 08, 2012
7.585
7.609
7.541
7.609
27,346
+0.02(+0.21%)
Jun 07, 2012
7.605
7.605
7.557
7.593
44,856
+0.02(+0.21%)
Jun 06, 2012
7.597
7.605
7.537
7.577
57,164
+0.02(+0.32%)
Jun 05, 2012
7.468
7.581
7.416
7.553
58,763
+0.08(+1.02%)
Jun 04, 2012
7.617
7.617
7.456
7.476
82,340
-0.10(-1.38%)
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
.