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 (%)
May 28, 2004 7.436 7.529 7.372 7.529 58,968 +0.14(+1.91%)
May 27, 2004 7.295 7.417 7.295 7.388 49,296 +0.07(+1.01%)
May 26, 2004 7.333 7.349 7.266 7.314 61,152 -0.02(-0.22%)
May 25, 2004 7.205 7.333 7.205 7.330 68,640 +0.09(+1.28%)
May 24, 2004 7.211 7.276 7.211 7.237 93,600 +0.00(+0.00%)
May 21, 2004 7.163 7.260 7.163 7.237 98,281 -0.01(-0.09%)
May 20, 2004 7.244 7.282 7.211 7.244 44,616 -0.03(-0.40%)
May 19, 2004 7.211 7.282 7.211 7.272 48,360 +0.00(+0.00%)
May 18, 2004 7.215 7.292 7.138 7.272 59,280 +0.10(+1.34%)
May 17, 2004 7.244 7.260 7.138 7.176 63,024 -0.04(-0.62%)
May 14, 2004 7.115 7.221 7.099 7.221 81,120 +0.17(+2.36%)
May 13, 2004 7.010 7.070 6.981 7.054 91,416 +0.07(+1.06%)
May 12, 2004 6.955 7.051 6.907 6.981 180,649 -0.01(-0.18%)
May 11, 2004 6.923 7.003 6.885 6.994 287,354 +0.02(+0.32%)
May 10, 2004 6.955 7.054 6.830 6.971 207,482 +0.00(+0.00%)
May 07, 2004 7.404 7.404 6.907 6.971 317,307 -0.45(-6.05%)
May 06, 2004 7.596 7.596 7.388 7.420 80,184 -0.13(-1.74%)
May 05, 2004 7.532 7.596 7.433 7.551 104,209 -0.04(-0.59%)
May 04, 2004 7.660 7.676 7.596 7.596 42,432 -0.06(-0.84%)
May 03, 2004 7.433 7.676 7.433 7.660 84,240 +0.21(+2.84%)
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%)
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.