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 (%)
Oct 31, 2013
8.337
8.346
8.319
8.346
67,129
+0.01(+0.16%)
Oct 30, 2013
8.346
8.346
8.292
8.332
78,716
-0.01(-0.11%)
Oct 29, 2013
8.287
8.346
8.287
8.341
143,269
+0.04(+0.49%)
Oct 28, 2013
8.269
8.337
8.269
8.301
113,285
+0.05(+0.60%)
Oct 25, 2013
8.273
8.292
8.219
8.251
57,653
+0.01(+0.17%)
Oct 24, 2013
8.255
8.301
8.233
8.237
96,191
-0.04(-0.49%)
Oct 23, 2013
8.296
8.296
8.246
8.278
49,758
+0.00(+0.00%)
Oct 22, 2013
8.246
8.346
8.246
8.278
45,554
+0.02(+0.20%)
Oct 21, 2013
8.239
8.284
8.221
8.262
51,103
-0.01(-0.11%)
Oct 18, 2013
8.257
8.271
8.203
8.271
68,809
+0.05(+0.55%)
Oct 17, 2013
8.104
8.235
8.104
8.226
87,773
+0.12(+1.50%)
Oct 16, 2013
8.046
8.109
8.046
8.104
47,362
+0.06(+0.73%)
Oct 15, 2013
8.181
8.203
8.037
8.046
117,074
-0.14(-1.71%)
Oct 14, 2013
8.172
8.190
8.131
8.185
35,137
+0.04(+0.44%)
Oct 11, 2013
8.059
8.163
8.059
8.149
51,176
+0.04(+0.50%)
Oct 10, 2013
8.149
8.172
8.019
8.109
132,737
+0.02(+0.22%)
Oct 09, 2013
8.095
8.095
8.055
8.091
79,649
+0.05(+0.56%)
Oct 08, 2013
8.064
8.095
8.005
8.046
70,917
-0.06(-0.72%)
Oct 07, 2013
8.221
8.221
8.091
8.104
34,162
-0.11(-1.37%)
Oct 04, 2013
8.127
8.217
8.127
8.217
47,014
+0.09(+1.05%)
Oct 03, 2013
8.217
8.217
8.122
8.131
27,606
-0.09(-1.04%)
Oct 02, 2013
8.208
8.217
8.158
8.217
40,124
-0.03(-0.33%)
Oct 01, 2013
8.194
8.244
8.172
8.244
32,950
+0.02(+0.22%)
Sep 27, 2013
8.221
8.275
8.156
8.226
82,178
-0.03(-0.33%)
Sep 26, 2013
8.226
8.257
8.217
8.253
39,966
+0.01(+0.11%)
Sep 25, 2013
8.311
8.311
8.230
8.244
34,580
-0.06(-0.70%)
Sep 24, 2013
8.217
8.307
8.217
8.302
46,458
+0.05(+0.55%)
Sep 23, 2013
8.208
8.284
8.208
8.257
80,355
-0.01(-0.11%)
Sep 20, 2013
8.266
8.289
8.212
8.266
55,334
-0.05(-0.60%)
Sep 19, 2013
8.302
8.347
8.235
8.316
79,657
+0.01(+0.14%)
Sep 18, 2013
8.067
8.304
8.067
8.304
139,652
+0.20(+2.43%)
Sep 17, 2013
8.174
8.179
8.068
8.107
79,811
-0.07(-0.82%)
Sep 16, 2013
8.192
8.197
8.143
8.174
51,260
+0.04(+0.55%)
Sep 13, 2013
8.103
8.139
8.094
8.130
43,427
+0.00(+0.06%)
Sep 12, 2013
8.174
8.174
8.107
8.125
85,357
-0.03(-0.38%)
Sep 11, 2013
8.165
8.197
8.130
8.156
68,402
-0.01(-0.16%)
Sep 10, 2013
8.125
8.170
8.116
8.170
59,378
+0.02(+0.22%)
Sep 09, 2013
8.067
8.165
8.031
8.152
126,485
+0.08(+0.94%)
Sep 06, 2013
8.121
8.156
8.009
8.076
135,661
-0.04(-0.55%)
Sep 05, 2013
8.148
8.170
8.085
8.121
72,839
-0.09(-1.14%)
Sep 04, 2013
8.161
8.219
8.121
8.215
95,316
+0.04(+0.44%)
Sep 03, 2013
8.170
8.197
8.130
8.179
84,700
+0.02(+0.27%)
Aug 30, 2013
8.210
8.210
8.134
8.156
60,890
-0.02(-0.27%)
Aug 29, 2013
8.085
8.192
8.045
8.179
89,141
+0.04(+0.49%)
Aug 28, 2013
8.036
8.139
8.005
8.139
112,632
+0.12(+1.45%)
Aug 27, 2013
7.969
8.085
7.885
8.022
150,394
+0.01(+0.11%)
Aug 26, 2013
8.121
8.156
8.013
8.013
112,959
-0.14(-1.70%)
Aug 23, 2013
8.134
8.192
8.076
8.152
156,431
+0.05(+0.61%)
Aug 22, 2013
8.098
8.143
8.049
8.103
84,975
+0.07(+0.89%)
Aug 21, 2013
8.121
8.165
8.018
8.031
127,700
-0.05(-0.63%)
Aug 20, 2013
7.945
8.161
7.923
8.082
130,738
+0.10(+1.22%)
Aug 19, 2013
8.224
8.286
7.954
7.985
228,127
-0.28(-3.33%)
Aug 16, 2013
8.295
8.371
8.260
8.260
77,113
-0.08(-0.90%)
Aug 15, 2013
8.335
8.335
8.206
8.335
82,886
-0.02(-0.27%)
Aug 14, 2013
8.428
8.473
8.348
8.357
49,770
-0.09(-1.10%)
Aug 13, 2013
8.526
8.561
8.428
8.450
92,329
-0.11(-1.30%)
Aug 12, 2013
8.623
8.632
8.561
8.561
49,446
-0.06(-0.72%)
Aug 09, 2013
8.637
8.663
8.561
8.623
63,368
+0.04(+0.47%)
Aug 08, 2013
8.561
8.597
8.526
8.584
63,161
+0.05(+0.57%)
Aug 07, 2013
8.459
8.536
8.428
8.535
128,651
+0.03(+0.37%)
Aug 06, 2013
8.539
8.539
8.366
8.504
84,588
-0.05(-0.57%)
Aug 05, 2013
8.517
8.650
8.490
8.552
102,850
-0.06(-0.67%)
Aug 02, 2013
8.579
8.637
8.495
8.610
125,452
-0.01(-0.15%)
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
.