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
)
15.03
-0.15 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2013
8.435
8.545
8.545
8.545
191,889
+0.08(+0.92%)
Dec 30, 2013
8.499
8.522
8.445
8.467
99,723
-0.03(-0.38%)
Dec 27, 2013
8.458
8.518
8.435
8.499
80,830
+0.03(+0.31%)
Dec 26, 2013
8.412
8.497
8.412
8.473
127,244
+0.05(+0.62%)
Dec 24, 2013
8.398
8.444
8.398
8.421
38,573
+0.00(+0.05%)
Dec 23, 2013
8.412
8.490
8.338
8.416
96,349
+0.09(+1.11%)
Dec 20, 2013
8.246
8.361
8.232
8.324
109,142
+0.05(+0.61%)
Dec 19, 2013
8.283
8.651
8.172
8.274
99,293
+0.07(+0.83%)
Dec 18, 2013
8.069
8.215
8.069
8.206
112,168
+0.10(+1.23%)
Dec 17, 2013
8.047
8.110
8.015
8.106
188,479
+0.06(+0.79%)
Dec 16, 2013
8.019
8.110
8.019
8.042
172,153
+0.01(+0.11%)
Dec 13, 2013
8.060
8.074
8.005
8.033
144,181
-0.01(-0.11%)
Dec 12, 2013
8.110
8.133
8.037
8.042
86,578
-0.07(-0.84%)
Dec 11, 2013
8.165
8.199
8.101
8.110
83,488
-0.08(-1.00%)
Dec 10, 2013
8.178
8.196
8.165
8.192
103,213
+0.01(+0.17%)
Dec 09, 2013
8.110
8.178
8.110
8.178
61,115
+0.05(+0.56%)
Dec 06, 2013
8.133
8.158
8.101
8.133
66,193
+0.00(+0.06%)
Dec 05, 2013
8.156
8.160
8.101
8.128
96,524
-0.03(-0.39%)
Dec 04, 2013
8.192
8.224
8.137
8.160
123,972
-0.04(-0.50%)
Dec 03, 2013
8.201
8.233
8.192
8.201
134,906
-0.03(-0.39%)
Dec 02, 2013
8.224
8.246
8.201
8.233
97,004
-0.02(-0.22%)
Nov 29, 2013
8.233
8.256
8.224
8.251
36,110
+0.05(+0.67%)
Nov 27, 2013
8.156
8.210
8.156
8.196
73,414
+0.02(+0.28%)
Nov 26, 2013
8.165
8.224
8.147
8.174
136,854
+0.00(+0.00%)
Nov 25, 2013
8.215
8.224
8.160
8.174
102,464
-0.02(-0.22%)
Nov 22, 2013
8.206
8.219
8.160
8.192
82,051
+0.01(+0.11%)
Nov 21, 2013
8.215
8.215
8.160
8.183
118,195
-0.01(-0.11%)
Nov 20, 2013
8.169
8.251
8.165
8.192
82,704
-0.01(-0.11%)
Nov 19, 2013
8.201
8.237
8.165
8.201
68,728
-0.00(-0.02%)
Nov 18, 2013
8.167
8.221
8.167
8.203
74,342
+0.03(+0.38%)
Nov 15, 2013
8.135
8.180
8.045
8.171
91,734
+0.05(+0.61%)
Nov 14, 2013
8.081
8.167
8.072
8.122
83,882
+0.00(+0.00%)
Nov 12, 2013
8.135
8.176
8.072
8.122
77,886
-0.04(-0.50%)
Nov 11, 2013
8.234
8.243
8.126
8.162
77,070
-0.03(-0.39%)
Nov 08, 2013
8.248
8.261
8.189
8.194
50,120
-0.08(-0.93%)
Nov 07, 2013
8.275
8.298
8.243
8.270
147,607
-0.00(-0.05%)
Nov 06, 2013
8.248
8.298
8.230
8.275
97,233
+0.04(+0.49%)
Nov 05, 2013
8.239
8.257
8.185
8.234
67,060
-0.03(-0.33%)
Nov 04, 2013
8.275
8.280
8.221
8.261
69,031
-0.02(-0.27%)
Nov 01, 2013
8.275
8.298
8.252
8.284
76,981
-0.01(-0.16%)
Oct 31, 2013
8.289
8.298
8.270
8.298
67,521
+0.01(+0.16%)
Oct 30, 2013
8.298
8.298
8.243
8.284
79,176
-0.01(-0.11%)
Oct 29, 2013
8.239
8.298
8.239
8.293
144,105
+0.04(+0.49%)
Oct 28, 2013
8.221
8.289
8.221
8.252
113,947
+0.05(+0.60%)
Oct 25, 2013
8.225
8.243
8.171
8.203
57,990
+0.01(+0.17%)
Oct 24, 2013
8.207
8.252
8.185
8.189
96,752
-0.04(-0.49%)
Oct 23, 2013
8.248
8.248
8.198
8.230
50,049
+0.00(+0.00%)
Oct 22, 2013
8.198
8.298
8.198
8.230
45,820
+0.02(+0.20%)
Oct 21, 2013
8.191
8.236
8.173
8.214
51,401
-0.01(-0.11%)
Oct 18, 2013
8.209
8.223
8.155
8.223
69,211
+0.04(+0.55%)
Oct 17, 2013
8.057
8.187
8.057
8.178
88,286
+0.12(+1.50%)
Oct 16, 2013
7.999
8.061
7.999
8.057
47,639
+0.06(+0.73%)
Oct 15, 2013
8.133
8.155
7.990
7.999
117,758
-0.14(-1.71%)
Oct 14, 2013
8.124
8.142
8.084
8.138
35,343
+0.04(+0.44%)
Oct 11, 2013
8.012
8.115
8.012
8.102
51,475
+0.04(+0.50%)
Oct 10, 2013
8.102
8.124
7.972
8.061
133,513
+0.02(+0.22%)
Oct 09, 2013
8.048
8.048
8.008
8.044
80,114
+0.04(+0.56%)
Oct 08, 2013
8.017
8.048
7.959
7.999
71,331
-0.06(-0.72%)
Oct 07, 2013
8.173
8.173
8.044
8.057
34,362
-0.11(-1.37%)
Oct 04, 2013
8.079
8.169
8.079
8.169
47,288
+0.09(+1.05%)
Oct 03, 2013
8.169
8.169
8.075
8.084
27,767
-0.09(-1.04%)
Oct 02, 2013
8.160
8.169
8.111
8.169
40,358
-0.03(-0.33%)
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
.