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
)
15.45
+0.04 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2013
8.835
8.861
8.793
8.844
47,866
+0.01(+0.10%)
Feb 27, 2013
8.814
8.852
8.793
8.835
76,315
-0.00(-0.05%)
Feb 26, 2013
8.827
8.861
8.784
8.840
73,403
+0.02(+0.19%)
Feb 25, 2013
8.870
8.891
8.818
8.823
47,566
-0.03(-0.29%)
Feb 22, 2013
8.844
8.852
8.814
8.848
31,442
+0.03(+0.29%)
Feb 21, 2013
8.870
8.887
8.793
8.823
66,212
-0.04(-0.48%)
Feb 20, 2013
8.870
8.912
8.801
8.865
78,464
-0.03(-0.38%)
Feb 19, 2013
8.861
8.908
8.835
8.899
99,904
+0.09(+1.05%)
Feb 15, 2013
8.799
8.820
8.761
8.807
59,893
-0.00(-0.05%)
Feb 14, 2013
8.828
8.845
8.795
8.812
61,000
-0.05(-0.53%)
Feb 13, 2013
8.875
8.917
8.841
8.858
67,686
-0.03(-0.29%)
Feb 12, 2013
8.909
8.929
8.865
8.884
93,989
+0.00(+0.00%)
Feb 11, 2013
8.862
8.905
8.854
8.884
96,707
-0.01(-0.10%)
Feb 08, 2013
8.837
8.909
8.799
8.892
51,897
+0.02(+0.24%)
Feb 07, 2013
8.786
8.875
8.773
8.871
63,609
+0.05(+0.53%)
Feb 06, 2013
8.765
8.824
8.744
8.824
56,262
-0.02(-0.24%)
Feb 04, 2013
9.108
9.155
8.748
8.845
86,618
-0.13(-1.42%)
Feb 01, 2013
9.032
9.088
8.968
8.973
77,848
-0.07(-0.75%)
Jan 31, 2013
9.079
9.079
9.006
9.040
59,329
+0.01(+0.12%)
Jan 30, 2013
9.062
9.070
9.011
9.030
53,001
-0.06(-0.63%)
Jan 29, 2013
9.062
9.121
9.028
9.087
39,321
-0.01(-0.09%)
Jan 28, 2013
9.151
9.176
9.045
9.095
57,852
-0.00(-0.05%)
Jan 25, 2013
9.155
9.193
9.100
9.100
83,570
-0.03(-0.37%)
Jan 24, 2013
9.045
9.134
9.032
9.134
60,700
+0.09(+0.98%)
Jan 23, 2013
8.994
9.049
8.994
9.045
53,579
+0.02(+0.19%)
Jan 22, 2013
8.947
9.045
8.918
9.028
89,813
+0.06(+0.69%)
Jan 18, 2013
8.970
8.991
8.928
8.966
94,095
+0.03(+0.33%)
Jan 17, 2013
8.928
8.936
8.869
8.936
68,416
+0.05(+0.52%)
Jan 16, 2013
8.818
8.915
8.768
8.890
86,000
+0.03(+0.33%)
Jan 15, 2013
8.856
8.903
8.831
8.861
65,631
-0.00(-0.05%)
Jan 14, 2013
8.844
8.865
8.784
8.865
81,559
-0.04(-0.43%)
Jan 11, 2013
8.814
8.907
8.797
8.903
75,274
+0.04(+0.48%)
Jan 10, 2013
8.768
8.861
8.717
8.861
84,392
+0.08(+0.96%)
Jan 09, 2013
8.663
8.776
8.646
8.776
77,634
+0.08(+0.97%)
Jan 08, 2013
8.620
8.692
8.612
8.692
47,007
+0.02(+0.19%)
Jan 07, 2013
8.675
8.687
8.557
8.675
106,986
-0.05(-0.53%)
Jan 04, 2013
8.663
8.730
8.646
8.722
78,446
+0.00(+0.05%)
Jan 03, 2013
8.658
8.738
8.604
8.717
81,144
+0.06(+0.73%)
Jan 02, 2013
8.679
8.692
8.481
8.654
130,357
+0.17(+2.04%)
Dec 31, 2012
8.376
8.481
8.364
8.481
95,439
+0.13(+1.61%)
Dec 28, 2012
8.368
8.406
8.326
8.347
59,352
-0.05(-0.55%)
Dec 27, 2012
8.507
8.507
8.326
8.393
118,201
-0.08(-0.99%)
Dec 26, 2012
8.498
8.587
8.418
8.477
48,538
-0.03(-0.40%)
Dec 24, 2012
8.608
8.608
8.490
8.511
40,244
-0.10(-1.13%)
Dec 21, 2012
8.439
8.612
8.439
8.608
99,084
-0.00(-0.05%)
Dec 20, 2012
8.642
8.713
8.570
8.612
59,927
-0.05(-0.58%)
Dec 19, 2012
8.608
8.705
8.580
8.663
81,956
+0.04(+0.49%)
Dec 18, 2012
8.612
8.653
8.583
8.620
81,677
+0.03(+0.39%)
Dec 17, 2012
8.524
8.591
8.499
8.587
74,205
+0.05(+0.59%)
Dec 14, 2012
8.487
8.574
8.487
8.537
66,548
+0.02(+0.24%)
Dec 13, 2012
8.516
8.520
8.474
8.516
52,087
+0.01(+0.10%)
Dec 12, 2012
8.537
8.591
8.449
8.508
97,638
+0.07(+0.79%)
Dec 11, 2012
8.483
8.495
8.403
8.441
172,674
-0.00(-0.05%)
Dec 10, 2012
8.433
8.445
8.420
8.445
71,769
-0.03(-0.39%)
Dec 07, 2012
8.495
8.516
8.437
8.478
102,323
+0.05(+0.54%)
Dec 06, 2012
8.441
8.458
8.420
8.433
112,572
-0.05(-0.54%)
Dec 05, 2012
8.424
8.603
8.424
8.478
151,763
+0.03(+0.39%)
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
.