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 (%)
Mar 31, 2011 6.595 6.610 6.552 6.585 44,297 -0.00(-0.00%)
Mar 30, 2011 6.574 6.628 6.552 6.585 63,104 +0.01(+0.16%)
Mar 29, 2011 6.613 6.635 6.563 6.574 68,076 -0.01(-0.11%)
Mar 28, 2011 6.585 6.642 6.567 6.581 66,545 +0.01(+0.11%)
Mar 25, 2011 6.606 6.639 6.542 6.574 109,328 -0.04(-0.60%)
Mar 24, 2011 6.710 6.732 6.585 6.613 95,888 -0.03(-0.43%)
Mar 23, 2011 6.646 6.657 6.606 6.642 45,797 +0.01(+0.16%)
Mar 22, 2011 6.628 6.639 6.603 6.631 40,584 +0.03(+0.52%)
Mar 21, 2011 6.547 6.597 6.547 6.597 86,803 +0.06(+0.98%)
Mar 18, 2011 6.480 6.533 6.480 6.533 76,871 +0.05(+0.83%)
Mar 17, 2011 6.469 6.480 6.433 6.480 42,281 +0.05(+0.78%)
Mar 16, 2011 6.433 6.490 6.383 6.430 71,846 -0.00(-0.06%)
Mar 15, 2011 6.419 6.458 6.419 6.433 39,323 -0.02(-0.39%)
Mar 14, 2011 6.465 6.508 6.415 6.458 64,283 -0.05(-0.71%)
Mar 11, 2011 6.487 6.515 6.469 6.505 50,932 +0.03(+0.44%)
Mar 10, 2011 6.526 6.533 6.472 6.476 87,058 -0.01(-0.22%)
Mar 09, 2011 6.462 6.490 6.455 6.490 47,491 +0.02(+0.28%)
Mar 08, 2011 6.487 6.494 6.444 6.472 81,582 +0.02(+0.32%)
Mar 07, 2011 6.419 6.462 6.415 6.452 38,439 +0.01(+0.23%)
Mar 04, 2011 6.440 6.462 6.419 6.437 28,785 +0.00(+0.06%)
Mar 03, 2011 6.462 6.465 6.415 6.433 39,208 +0.01(+0.11%)
Mar 02, 2011 6.365 6.426 6.365 6.426 56,602 +0.08(+1.24%)
Mar 01, 2011 6.376 6.415 6.337 6.348 76,675 -0.02(-0.39%)
Feb 28, 2011 6.344 6.373 6.308 6.373 138,863 +0.04(+0.56%)
Feb 25, 2011 6.333 6.337 6.312 6.337 75,875 +0.03(+0.45%)
Feb 24, 2011 6.312 6.340 6.259 6.308 75,965 +0.01(+0.11%)
Feb 23, 2011 6.323 6.333 6.283 6.301 63,041 +0.00(+0.00%)
Feb 22, 2011 6.308 6.348 6.276 6.301 68,848 -0.05(-0.79%)
Feb 18, 2011 6.344 6.351 6.330 6.351 54,317 +0.00(+0.06%)
Feb 17, 2011 6.330 6.348 6.330 6.348 38,762 +0.01(+0.11%)
Feb 16, 2011 6.326 6.355 6.298 6.340 49,780 +0.04(+0.71%)
Feb 15, 2011 6.310 6.314 6.250 6.296 88,626 -0.02(-0.28%)
Feb 14, 2011 6.278 6.321 6.271 6.314 64,757 +0.03(+0.51%)
Feb 11, 2011 6.261 6.282 6.257 6.282 61,386 +0.04(+0.57%)
Feb 10, 2011 6.197 6.246 6.197 6.246 58,103 +0.02(+0.34%)
Feb 09, 2011 6.218 6.225 6.190 6.225 64,068 -0.01(-0.11%)
Feb 08, 2011 6.207 6.232 6.204 6.232 41,302 -0.00(-0.06%)
Feb 07, 2011 6.197 6.239 6.197 6.236 70,883 +0.04(+0.57%)
Feb 04, 2011 6.215 6.229 6.193 6.200 40,415 -0.03(-0.45%)
Feb 03, 2011 6.211 6.229 6.176 6.229 81,239 +0.00(+0.00%)
Feb 02, 2011 6.250 6.272 6.172 6.229 108,052 -0.01(-0.23%)
Feb 01, 2011 6.179 6.250 6.179 6.243 78,970 +0.05(+0.74%)
Jan 31, 2011 6.204 6.207 6.151 6.197 49,448 +0.02(+0.34%)
Jan 28, 2011 6.193 6.193 6.108 6.176 61,697 +0.00(+0.00%)
Jan 27, 2011 6.161 6.176 6.161 6.176 91,917 +0.04(+0.58%)
Jan 26, 2011 6.115 6.158 6.115 6.140 53,531 +0.01(+0.12%)
Jan 25, 2011 6.105 6.151 6.105 6.133 78,233 +0.01(+0.17%)
Jan 24, 2011 6.105 6.126 6.087 6.123 91,968 +0.01(+0.20%)
Jan 21, 2011 6.091 6.123 6.027 6.110 39,962 +0.02(+0.38%)
Jan 20, 2011 6.126 6.137 6.027 6.087 119,128 -0.01(-0.23%)
Jan 19, 2011 6.064 6.128 6.061 6.101 136,148 +0.03(+0.43%)
Jan 18, 2011 6.078 6.089 6.050 6.075 59,062 +0.02(+0.29%)
Jan 14, 2011 6.064 6.068 6.022 6.057 81,950 +0.01(+0.12%)
Jan 13, 2011 6.054 6.061 6.001 6.050 119,799 +0.00(+0.00%)
Jan 12, 2011 6.008 6.054 6.008 6.050 83,644 +0.00(+0.00%)
Jan 11, 2011 6.047 6.054 6.033 6.050 65,116 +0.02(+0.35%)
Jan 10, 2011 6.033 6.050 5.998 6.029 110,384 +0.00(+0.06%)
Jan 07, 2011 5.970 6.036 5.970 6.026 59,264 +0.05(+0.88%)
Jan 06, 2011 5.924 6.029 5.882 5.973 193,605 +0.00(+0.06%)
Jan 05, 2011 5.973 6.001 5.794 5.970 279,803 -0.02(-0.29%)
Jan 04, 2011 6.057 6.061 5.973 5.987 159,651 -0.09(-1.45%)
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.