Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.43 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 8.147 8.196 8.124 8.196 33,142 +0.02(+0.22%)
Sep 27, 2013 8.173 8.227 8.108 8.178 82,658 -0.03(-0.33%)
Sep 26, 2013 8.178 8.209 8.169 8.205 40,200 +0.01(+0.11%)
Sep 25, 2013 8.263 8.263 8.182 8.196 34,782 -0.06(-0.70%)
Sep 24, 2013 8.169 8.258 8.169 8.254 46,730 +0.04(+0.55%)
Sep 23, 2013 8.160 8.236 8.160 8.209 80,824 -0.01(-0.11%)
Sep 20, 2013 8.218 8.241 8.164 8.218 55,657 -0.05(-0.60%)
Sep 19, 2013 8.254 8.299 8.187 8.267 80,123 +0.01(+0.14%)
Sep 18, 2013 8.020 8.256 8.020 8.256 140,468 +0.20(+2.43%)
Sep 17, 2013 8.127 8.131 8.021 8.060 80,277 -0.07(-0.82%)
Sep 16, 2013 8.145 8.149 8.096 8.127 51,560 +0.04(+0.55%)
Sep 13, 2013 8.056 8.091 8.047 8.082 43,680 +0.00(+0.06%)
Sep 12, 2013 8.127 8.127 8.060 8.078 85,856 -0.03(-0.38%)
Sep 11, 2013 8.118 8.149 8.082 8.109 68,801 -0.01(-0.16%)
Sep 10, 2013 8.078 8.122 8.069 8.122 59,725 +0.02(+0.22%)
Sep 09, 2013 8.020 8.118 7.985 8.105 127,223 +0.08(+0.94%)
Sep 06, 2013 8.074 8.109 7.962 8.029 136,453 -0.04(-0.55%)
Sep 05, 2013 8.100 8.122 8.038 8.074 73,264 -0.09(-1.14%)
Sep 04, 2013 8.114 8.171 8.074 8.167 95,873 +0.04(+0.44%)
Sep 03, 2013 8.122 8.149 8.082 8.131 85,194 +0.02(+0.27%)
Aug 30, 2013 8.162 8.162 8.087 8.109 61,246 -0.02(-0.27%)
Aug 29, 2013 8.038 8.145 7.998 8.131 89,662 +0.04(+0.49%)
Aug 28, 2013 7.989 8.091 7.958 8.091 113,290 +0.12(+1.45%)
Aug 27, 2013 7.923 8.038 7.839 7.976 151,273 +0.01(+0.11%)
Aug 26, 2013 8.074 8.109 7.967 7.967 113,619 -0.14(-1.70%)
Aug 23, 2013 8.087 8.145 8.029 8.105 157,345 +0.05(+0.61%)
Aug 22, 2013 8.051 8.096 8.002 8.056 85,471 +0.07(+0.89%)
Aug 21, 2013 8.074 8.118 7.971 7.985 128,445 -0.05(-0.63%)
Aug 20, 2013 7.899 8.114 7.877 8.035 131,502 +0.10(+1.22%)
Aug 19, 2013 8.176 8.238 7.908 7.938 229,459 -0.27(-3.33%)
Aug 16, 2013 8.247 8.322 8.212 8.212 77,563 -0.07(-0.90%)
Aug 15, 2013 8.287 8.287 8.159 8.287 83,370 -0.02(-0.27%)
Aug 14, 2013 8.379 8.423 8.300 8.309 50,061 -0.09(-1.10%)
Aug 13, 2013 8.476 8.512 8.379 8.401 92,869 -0.11(-1.30%)
Aug 12, 2013 8.573 8.582 8.512 8.512 49,734 -0.06(-0.72%)
Aug 09, 2013 8.587 8.613 8.512 8.573 63,738 +0.04(+0.47%)
Aug 08, 2013 8.512 8.547 8.476 8.534 63,530 +0.05(+0.57%)
Aug 07, 2013 8.410 8.486 8.379 8.485 129,402 +0.03(+0.37%)
Aug 06, 2013 8.490 8.490 8.318 8.454 85,082 -0.05(-0.57%)
Aug 05, 2013 8.468 8.600 8.441 8.503 103,451 -0.06(-0.67%)
Aug 02, 2013 8.529 8.587 8.445 8.560 126,185 -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.