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 (%)
Nov 30, 2005 6.372 6.385 6.301 6.314 68,952 -0.05(-0.81%)
Nov 29, 2005 6.378 6.401 6.330 6.365 78,624 -0.01(-0.20%)
Nov 28, 2005 6.397 6.433 6.378 6.378 134,161 -0.02(-0.35%)
Nov 25, 2005 6.410 6.436 6.401 6.401 20,904 -0.01(-0.15%)
Nov 23, 2005 6.353 6.426 6.298 6.410 118,873 +0.04(+0.65%)
Nov 22, 2005 6.346 6.378 6.292 6.369 113,257 +0.01(+0.10%)
Nov 21, 2005 6.346 6.378 6.336 6.362 134,785 -0.04(-0.65%)
Nov 18, 2005 6.394 6.465 6.391 6.404 81,432 +0.02(+0.35%)
Nov 17, 2005 6.471 6.471 6.381 6.381 95,160 -0.08(-1.19%)
Nov 16, 2005 6.538 6.542 6.442 6.458 95,472 -0.10(-1.47%)
Nov 15, 2005 6.538 6.586 6.538 6.554 85,176 +0.02(+0.25%)
Nov 14, 2005 6.554 6.586 6.522 6.538 68,640 -0.03(-0.49%)
Nov 11, 2005 6.583 6.586 6.506 6.570 50,856 +0.01(+0.10%)
Nov 10, 2005 6.583 6.586 6.564 6.564 68,640 +0.00(+0.00%)
Nov 09, 2005 6.586 6.619 6.558 6.564 43,056 -0.03(-0.44%)
Nov 08, 2005 6.635 6.635 6.535 6.593 71,760 -0.01(-0.19%)
Nov 07, 2005 6.641 6.641 6.603 6.606 50,856 -0.00(-0.05%)
Nov 04, 2005 6.657 6.667 6.577 6.609 42,432 -0.05(-0.77%)
Nov 03, 2005 6.586 6.663 6.577 6.660 62,400 +0.07(+1.11%)
Nov 02, 2005 6.654 6.673 6.570 6.586 60,216 -0.08(-1.15%)
Nov 01, 2005 6.570 6.699 6.570 6.663 90,168 +0.09(+1.32%)
Oct 31, 2005 6.596 6.599 6.570 6.577 28,392 +0.01(+0.10%)
Oct 28, 2005 6.599 6.599 6.570 6.570 58,968 -0.01(-0.10%)
Oct 27, 2005 6.635 6.683 6.542 6.577 56,784 -0.03(-0.39%)
Oct 26, 2005 6.599 6.631 6.554 6.603 84,552 +0.02(+0.24%)
Oct 25, 2005 6.554 6.586 6.542 6.586 55,536 +0.03(+0.49%)
Oct 24, 2005 6.554 6.586 6.481 6.554 66,456 +0.03(+0.49%)
Oct 21, 2005 6.436 6.532 6.436 6.522 94,536 +0.03(+0.49%)
Oct 20, 2005 6.490 6.522 6.433 6.490 74,256 -0.03(-0.44%)
Oct 19, 2005 6.516 6.532 6.478 6.519 116,689 +0.01(+0.20%)
Oct 18, 2005 6.490 6.574 6.481 6.506 62,712 +0.02(+0.25%)
Oct 17, 2005 6.570 6.570 6.478 6.490 67,392 -0.03(-0.39%)
Oct 14, 2005 6.513 6.548 6.506 6.516 63,336 -0.01(-0.15%)
Oct 13, 2005 6.638 6.651 6.526 6.526 103,897 -0.13(-1.93%)
Oct 12, 2005 6.583 6.657 6.554 6.654 74,568 +0.08(+1.27%)
Oct 11, 2005 6.619 6.619 6.510 6.570 120,121 -0.00(-0.05%)
Oct 10, 2005 6.641 6.715 6.529 6.574 200,306 -0.04(-0.68%)
Oct 07, 2005 6.654 6.660 6.606 6.619 59,280 -0.01(-0.10%)
Oct 06, 2005 6.695 6.699 6.622 6.625 92,664 -0.06(-0.86%)
Oct 05, 2005 6.699 6.785 6.651 6.683 70,512 -0.02(-0.24%)
Oct 04, 2005 6.683 6.699 6.651 6.699 32,136 +0.04(+0.58%)
Oct 03, 2005 6.644 6.811 6.638 6.660 67,392 +0.04(+0.63%)
Sep 30, 2005 6.635 6.689 6.554 6.618 189,073 -0.03(-0.44%)
Sep 29, 2005 6.747 6.747 6.596 6.647 212,162 -0.11(-1.61%)
Sep 28, 2005 6.865 6.865 6.699 6.756 124,177 -0.11(-1.59%)
Sep 27, 2005 6.945 6.955 6.865 6.865 54,288 -0.06(-0.88%)
Sep 26, 2005 6.971 7.035 6.926 6.926 75,504 -0.01(-0.18%)
Sep 23, 2005 6.939 6.955 6.907 6.939 60,840 +0.01(+0.09%)
Sep 22, 2005 6.958 6.958 6.875 6.933 263,642 -0.03(-0.46%)
Sep 21, 2005 6.961 7.003 6.955 6.965 162,553 -0.07(-0.96%)
Sep 20, 2005 7.048 7.048 7.003 7.032 55,224 +0.00(+0.00%)
Sep 19, 2005 7.022 7.083 7.003 7.032 56,160 -0.40(-5.35%)
Sep 16, 2005 7.086 7.429 7.429 7.429 71,760 +0.38(+5.32%)
Sep 15, 2005 7.096 7.099 7.051 7.054 60,840 -0.03(-0.41%)
Sep 14, 2005 7.080 7.138 7.080 7.083 77,376 -0.02(-0.32%)
Sep 13, 2005 7.141 7.151 7.070 7.106 75,504 -0.03(-0.36%)
Sep 12, 2005 7.157 7.199 7.131 7.131 54,912 +0.00(+0.00%)
Sep 09, 2005 7.077 7.157 7.074 7.131 86,112 +0.03(+0.45%)
Sep 08, 2005 7.064 7.109 7.045 7.099 63,960 +0.04(+0.54%)
Sep 07, 2005 7.042 7.061 7.022 7.061 98,905 -0.00(-0.05%)
Sep 06, 2005 7.042 7.080 7.026 7.064 48,672 +0.01(+0.09%)
Sep 02, 2005 7.051 7.083 7.019 7.058 48,984 +0.02(+0.23%)
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.