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 (%)
Apr 30, 2004 7.449 7.449 7.356 7.449 132,601 +0.02(+0.22%)
Apr 29, 2004 7.388 7.497 7.372 7.433 120,121 +0.03(+0.39%)
Apr 28, 2004 7.420 7.423 7.372 7.404 195,314 +0.00(+0.00%)
Apr 27, 2004 7.577 7.577 7.308 7.404 229,010 -0.17(-2.28%)
Apr 26, 2004 7.756 7.756 7.558 7.577 109,825 -0.15(-1.91%)
Apr 23, 2004 7.836 7.836 7.628 7.724 84,552 -0.06(-0.82%)
Apr 22, 2004 7.756 7.836 7.727 7.788 42,432 +0.00(+0.00%)
Apr 21, 2004 7.804 7.852 7.705 7.788 102,337 -0.05(-0.65%)
Apr 20, 2004 7.788 7.843 7.724 7.840 113,881 +0.00(+0.00%)
Apr 19, 2004 7.920 7.977 7.820 7.840 80,808 -0.04(-0.57%)
Apr 16, 2004 7.692 7.901 7.692 7.885 106,393 +0.08(+1.07%)
Apr 15, 2004 7.836 7.897 7.711 7.801 155,689 -0.03(-0.33%)
Apr 14, 2004 7.949 8.042 7.817 7.827 169,105 -0.27(-3.29%)
Apr 13, 2004 8.205 8.205 8.064 8.093 54,600 -0.11(-1.29%)
Apr 12, 2004 8.125 8.199 8.109 8.199 38,064 +0.06(+0.71%)
Apr 08, 2004 8.135 8.141 8.048 8.141 59,592 -0.01(-0.08%)
Apr 07, 2004 8.205 8.237 8.125 8.147 62,712 -0.03(-0.31%)
Apr 06, 2004 8.243 8.243 8.045 8.173 137,905 -0.05(-0.58%)
Apr 05, 2004 8.394 8.413 8.211 8.221 159,121 -0.17(-2.02%)
Apr 02, 2004 8.407 8.407 8.349 8.391 63,024 +0.02(+0.19%)
Apr 01, 2004 8.285 8.381 8.285 8.375 73,320 +0.06(+0.77%)
Mar 31, 2004 8.317 8.333 8.269 8.311 59,280 +0.01(+0.15%)
Mar 30, 2004 8.256 8.327 8.256 8.298 44,304 +0.04(+0.54%)
Mar 29, 2004 8.276 8.330 8.192 8.253 54,600 -0.03(-0.39%)
Mar 26, 2004 8.205 8.298 8.151 8.285 111,697 +0.10(+1.25%)
Mar 25, 2004 8.247 8.247 8.179 8.183 109,513 -0.02(-0.27%)
Mar 24, 2004 8.298 8.298 8.179 8.205 82,992 -0.07(-0.85%)
Mar 23, 2004 8.272 8.352 8.253 8.276 110,137 -0.02(-0.23%)
Mar 22, 2004 8.394 8.397 8.269 8.295 104,833 -0.13(-1.60%)
Mar 19, 2004 8.449 8.474 8.397 8.429 99,841 -0.04(-0.49%)
Mar 18, 2004 8.506 8.506 8.436 8.471 54,600 -0.01(-0.08%)
Mar 17, 2004 8.493 8.493 8.429 8.477 61,152 -0.03(-0.30%)
Mar 16, 2004 8.532 8.609 8.477 8.503 71,760 -0.03(-0.30%)
Mar 15, 2004 8.429 8.542 8.413 8.529 112,633 +0.12(+1.37%)
Mar 12, 2004 8.477 8.490 8.413 8.413 88,296 -0.03(-0.38%)
Mar 11, 2004 8.317 8.452 8.295 8.445 102,337 +0.10(+1.15%)
Mar 10, 2004 8.304 8.378 8.304 8.349 77,064 +0.02(+0.27%)
Mar 09, 2004 8.247 8.327 8.243 8.327 65,520 +0.03(+0.39%)
Mar 08, 2004 8.227 8.298 8.227 8.295 62,088 +0.04(+0.47%)
Mar 05, 2004 8.285 8.301 8.205 8.256 196,874 +0.00(+0.04%)
Mar 04, 2004 8.285 8.288 8.224 8.253 248,978 -0.02(-0.19%)
Mar 03, 2004 8.320 8.320 8.240 8.269 125,113 -0.03(-0.35%)
Mar 02, 2004 8.276 8.301 8.253 8.298 51,792 -0.01(-0.12%)
Mar 01, 2004 8.301 8.388 8.288 8.308 55,848 +0.02(+0.23%)
Feb 27, 2004 8.317 8.317 8.247 8.288 48,048 -0.02(-0.23%)
Feb 26, 2004 8.356 8.391 8.276 8.308 87,672 -0.07(-0.88%)
Feb 25, 2004 8.227 8.388 8.227 8.381 58,656 +0.14(+1.75%)
Feb 24, 2004 8.272 8.311 8.205 8.237 272,378 -0.04(-0.43%)
Feb 23, 2004 8.272 8.365 8.272 8.272 132,913 -0.03(-0.35%)
Feb 20, 2004 8.333 8.333 8.276 8.301 120,745 +0.01(+0.12%)
Feb 19, 2004 8.256 8.301 8.253 8.292 62,712 +0.02(+0.19%)
Feb 18, 2004 8.279 8.304 8.269 8.276 62,400 -0.04(-0.54%)
Feb 17, 2004 8.349 8.397 8.317 8.320 129,481 -0.03(-0.38%)
Feb 13, 2004 8.317 8.352 8.298 8.352 57,408 -0.00(-0.04%)
Feb 12, 2004 8.381 8.404 8.304 8.356 54,600 -0.03(-0.31%)
Feb 11, 2004 8.320 8.381 8.304 8.381 117,001 +0.00(+0.00%)
Feb 10, 2004 8.397 8.404 8.378 8.381 55,224 +0.00(+0.00%)
Feb 09, 2004 8.340 8.394 8.333 8.381 56,784 -0.00(-0.04%)
Feb 06, 2004 8.372 8.461 8.356 8.385 79,248 +0.02(+0.19%)
Feb 05, 2004 8.394 8.461 8.365 8.368 112,945 -0.04(-0.53%)
Feb 04, 2004 8.317 8.420 8.288 8.413 66,768 +0.12(+1.39%)
Feb 03, 2004 8.304 8.333 8.272 8.298 76,128 -0.06(-0.73%)
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.