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
)
15.20
-0.00 (-0.03%)
Streaming Delayed Price
Updated: 12:23 PM EDT, May 6, 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
8.696
8.733
8.651
8.733
58,514
+0.02(+0.28%)
Aug 30, 2012
8.696
8.725
8.642
8.708
89,691
+0.01(+0.09%)
Aug 29, 2012
8.610
8.700
8.601
8.700
87,642
+0.11(+1.29%)
Aug 27, 2012
8.548
8.589
8.532
8.589
76,399
+0.04(+0.48%)
Aug 24, 2012
8.642
8.642
8.519
8.548
78,355
-0.05(-0.53%)
Aug 23, 2012
8.655
8.675
8.564
8.593
70,551
-0.03(-0.38%)
Aug 22, 2012
8.671
8.688
8.622
8.626
79,529
-0.00(-0.05%)
Aug 21, 2012
8.651
8.667
8.602
8.630
60,925
-0.02(-0.24%)
Aug 20, 2012
8.622
8.667
8.581
8.651
60,275
+0.03(+0.38%)
Aug 17, 2012
8.679
8.679
8.577
8.618
57,610
-0.02(-0.19%)
Aug 16, 2012
8.520
8.634
8.520
8.634
56,867
+0.12(+1.39%)
Aug 15, 2012
8.581
8.602
8.455
8.516
76,357
-0.05(-0.62%)
Aug 14, 2012
8.647
8.659
8.524
8.569
86,851
-0.04(-0.47%)
Aug 13, 2012
8.606
8.614
8.553
8.609
78,186
+0.03(+0.33%)
Aug 10, 2012
8.606
8.614
8.536
8.581
57,439
+0.04(+0.48%)
Aug 09, 2012
8.581
8.581
8.512
8.541
69,857
+0.00(+0.00%)
Aug 08, 2012
8.541
8.598
8.528
8.541
63,252
-0.00(-0.05%)
Aug 07, 2012
8.577
8.577
8.475
8.545
109,599
+0.06(+0.72%)
Aug 06, 2012
8.614
8.638
8.463
8.483
98,553
-0.07(-0.81%)
Aug 03, 2012
8.667
8.667
8.483
8.553
98,853
+0.01(+0.14%)
Aug 02, 2012
8.520
8.565
8.483
8.541
84,129
+0.05(+0.58%)
Aug 01, 2012
8.426
8.524
8.414
8.492
89,229
+0.13(+1.51%)
Jul 31, 2012
8.345
8.377
8.300
8.365
214,621
+0.02(+0.29%)
Jul 30, 2012
8.459
8.463
8.280
8.341
119,365
-0.07(-0.78%)
Jul 27, 2012
8.414
8.463
8.361
8.406
103,692
-0.01(-0.10%)
Jul 26, 2012
8.365
8.443
8.324
8.414
167,357
+0.13(+1.58%)
Jul 25, 2012
8.206
8.300
8.145
8.284
136,755
+0.13(+1.60%)
Jul 24, 2012
8.190
8.194
8.125
8.153
106,627
-0.00(-0.05%)
Jul 23, 2012
8.190
8.243
8.133
8.157
99,843
-0.03(-0.40%)
Jul 20, 2012
8.161
8.190
8.120
8.190
152,817
+0.04(+0.45%)
Jul 19, 2012
8.080
8.153
8.056
8.153
135,238
+0.08(+1.00%)
Jul 18, 2012
8.032
8.076
8.032
8.072
137,850
+0.04(+0.45%)
Jul 17, 2012
8.036
8.036
7.979
8.036
109,546
+0.03(+0.40%)
Jul 16, 2012
7.991
8.007
7.963
8.003
132,004
+0.02(+0.20%)
Jul 13, 2012
7.947
7.987
7.910
7.987
96,031
+0.05(+0.66%)
Jul 12, 2012
7.898
7.935
7.874
7.935
67,789
+0.05(+0.62%)
Jul 11, 2012
7.910
7.951
7.870
7.886
78,386
-0.00(-0.05%)
Jul 10, 2012
7.902
7.914
7.862
7.890
80,783
+0.01(+0.10%)
Jul 09, 2012
7.837
7.902
7.837
7.882
87,580
+0.04(+0.57%)
Jul 06, 2012
7.837
7.854
7.777
7.837
71,021
+0.00(+0.00%)
Jul 05, 2012
7.874
7.878
7.809
7.837
87,257
-0.03(-0.36%)
Jul 03, 2012
7.878
7.878
7.797
7.866
71,308
-0.00(-0.05%)
Jul 02, 2012
7.902
7.902
7.736
7.870
260,653
+0.00(+0.00%)
Jun 29, 2012
7.874
7.906
7.807
7.870
65,140
+0.03(+0.41%)
Jun 28, 2012
7.862
7.866
7.764
7.837
62,412
+0.00(+0.05%)
Jun 27, 2012
7.793
7.833
7.777
7.833
52,489
+0.06(+0.78%)
Jun 26, 2012
7.773
7.785
7.728
7.773
77,408
+0.01(+0.10%)
Jun 25, 2012
7.740
7.764
7.720
7.764
37,206
-0.00(-0.05%)
Jun 22, 2012
7.756
7.769
7.720
7.769
74,112
+0.01(+0.16%)
Jun 21, 2012
7.748
7.764
7.720
7.756
84,020
+0.01(+0.10%)
Jun 20, 2012
7.728
7.769
7.692
7.748
39,712
+0.03(+0.36%)
Jun 19, 2012
7.700
7.720
7.664
7.720
100,577
+0.02(+0.26%)
Jun 18, 2012
7.628
7.700
7.628
7.700
28,038
+0.03(+0.42%)
Jun 15, 2012
7.700
7.700
7.636
7.668
101,385
+0.03(+0.37%)
Jun 14, 2012
7.624
7.640
7.604
7.640
29,020
+0.02(+0.21%)
Jun 13, 2012
7.579
7.644
7.579
7.624
71,213
-0.02(-0.21%)
Jun 12, 2012
7.571
7.805
7.539
7.640
34,915
+0.04(+0.53%)
Jun 11, 2012
7.599
7.632
7.467
7.599
40,486
-0.01(-0.11%)
Jun 08, 2012
7.583
7.608
7.539
7.608
27,352
+0.02(+0.21%)
Jun 07, 2012
7.604
7.604
7.555
7.591
44,865
+0.02(+0.21%)
Jun 06, 2012
7.595
7.603
7.535
7.575
57,176
+0.02(+0.32%)
Jun 05, 2012
7.467
7.579
7.415
7.551
58,775
+0.08(+1.02%)
Jun 04, 2012
7.616
7.616
7.455
7.475
82,357
-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
.