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: 4:10 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 (%)
Feb 28, 2014
8.937
8.998
8.909
8.956
114,103
-0.00(-0.05%)
Feb 27, 2014
8.932
8.984
8.867
8.960
89,761
-0.00(-0.05%)
Feb 26, 2014
9.026
9.044
8.942
8.965
77,663
-0.09(-1.03%)
Feb 25, 2014
9.054
9.082
9.026
9.058
51,078
-0.02(-0.21%)
Feb 24, 2014
9.082
9.100
9.072
9.077
51,753
+0.00(+0.00%)
Feb 21, 2014
9.077
9.082
9.035
9.077
41,777
+0.04(+0.46%)
Feb 20, 2014
9.030
9.058
9.012
9.035
60,191
-0.01(-0.15%)
Feb 19, 2014
9.007
9.054
8.988
9.049
52,306
+0.06(+0.65%)
Feb 18, 2014
9.004
9.032
8.981
8.990
76,276
-0.01(-0.10%)
Feb 14, 2014
8.958
9.000
9.000
9.000
68,188
+0.04(+0.47%)
Feb 13, 2014
8.879
8.986
8.879
8.958
57,992
+0.06(+0.68%)
Feb 12, 2014
8.861
8.916
8.861
8.898
75,437
+0.02(+0.21%)
Feb 11, 2014
8.865
8.912
8.865
8.879
57,779
+0.01(+0.16%)
Feb 10, 2014
8.856
8.879
8.814
8.865
73,104
+0.05(+0.58%)
Feb 07, 2014
8.819
8.859
8.782
8.814
71,220
+0.06(+0.63%)
Feb 06, 2014
8.689
8.805
8.689
8.759
50,956
+0.07(+0.80%)
Feb 05, 2014
8.675
8.735
8.666
8.689
54,656
+0.00(+0.00%)
Feb 04, 2014
8.643
8.726
8.643
8.689
30,984
+0.05(+0.59%)
Feb 03, 2014
8.675
8.740
8.638
8.638
110,932
-0.04(-0.48%)
Jan 31, 2014
8.647
8.698
8.643
8.680
65,273
+0.03(+0.32%)
Jan 30, 2014
8.661
8.689
8.643
8.652
47,179
-0.03(-0.32%)
Jan 29, 2014
8.633
8.689
8.606
8.680
88,289
-0.01(-0.11%)
Jan 28, 2014
8.684
8.712
8.647
8.689
46,120
+0.05(+0.59%)
Jan 27, 2014
8.694
8.694
8.620
8.638
58,320
-0.03(-0.37%)
Jan 24, 2014
8.694
8.735
8.643
8.671
62,574
+0.00(+0.00%)
Jan 23, 2014
8.652
8.740
8.652
8.671
90,449
-0.00(-0.05%)
Jan 22, 2014
8.684
8.759
8.650
8.675
83,738
+0.03(+0.35%)
Jan 21, 2014
8.649
8.691
8.622
8.645
116,109
+0.05(+0.59%)
Jan 17, 2014
8.603
8.594
8.594
8.594
60,208
+0.03(+0.38%)
Jan 16, 2014
8.594
8.598
8.539
8.562
60,915
+0.01(+0.16%)
Jan 15, 2014
8.571
8.589
8.507
8.548
97,077
-0.02(-0.27%)
Jan 14, 2014
8.612
8.621
8.566
8.571
75,767
-0.06(-0.64%)
Jan 13, 2014
8.658
8.663
8.610
8.626
43,428
-0.01(-0.16%)
Jan 10, 2014
8.658
8.686
8.611
8.640
80,173
+0.00(+0.05%)
Jan 09, 2014
8.649
8.654
8.602
8.635
61,728
+0.00(+0.00%)
Jan 08, 2014
8.672
8.695
8.612
8.635
70,124
-0.02(-0.21%)
Jan 07, 2014
8.594
8.732
8.594
8.654
61,665
+0.02(+0.21%)
Jan 06, 2014
8.649
8.691
8.591
8.635
86,498
-0.01(-0.11%)
Jan 03, 2014
8.649
8.649
8.576
8.645
58,733
+0.02(+0.21%)
Jan 02, 2014
8.511
8.631
8.470
8.626
124,597
+0.08(+0.97%)
Dec 31, 2013
8.433
8.543
8.543
8.543
191,929
+0.08(+0.92%)
Dec 30, 2013
8.497
8.520
8.443
8.465
99,744
-0.03(-0.38%)
Dec 27, 2013
8.456
8.516
8.433
8.497
80,847
+0.03(+0.31%)
Dec 26, 2013
8.410
8.495
8.410
8.471
127,271
+0.05(+0.62%)
Dec 24, 2013
8.396
8.442
8.396
8.419
38,581
+0.00(+0.05%)
Dec 23, 2013
8.410
8.488
8.336
8.415
96,369
+0.09(+1.11%)
Dec 20, 2013
8.244
8.359
8.231
8.323
109,165
+0.05(+0.61%)
Dec 19, 2013
8.281
8.649
8.171
8.272
99,314
+0.07(+0.83%)
Dec 18, 2013
8.068
8.213
8.068
8.204
112,192
+0.10(+1.23%)
Dec 17, 2013
8.045
8.108
8.013
8.104
188,519
+0.06(+0.79%)
Dec 16, 2013
8.018
8.108
8.018
8.040
172,189
+0.01(+0.11%)
Dec 13, 2013
8.059
8.072
8.003
8.031
144,211
-0.01(-0.11%)
Dec 12, 2013
8.108
8.131
8.036
8.040
86,596
-0.07(-0.84%)
Dec 11, 2013
8.163
8.197
8.099
8.108
83,505
-0.08(-1.00%)
Dec 10, 2013
8.177
8.195
8.163
8.190
103,234
+0.01(+0.17%)
Dec 09, 2013
8.108
8.177
8.108
8.177
61,128
+0.05(+0.56%)
Dec 06, 2013
8.131
8.156
8.099
8.131
66,207
+0.00(+0.06%)
Dec 05, 2013
8.154
8.158
8.099
8.127
96,544
-0.03(-0.39%)
Dec 04, 2013
8.190
8.222
8.136
8.158
123,998
-0.04(-0.50%)
Dec 03, 2013
8.199
8.231
8.190
8.199
134,934
-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
.