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 (%)
Jun 30, 2005 7.061 7.080 7.035 7.074 62,712 +0.04(+0.64%)
Jun 29, 2005 7.019 7.064 7.013 7.029 30,576 -0.01(-0.09%)
Jun 28, 2005 7.058 7.061 7.016 7.035 42,744 -0.02(-0.23%)
Jun 27, 2005 7.080 7.080 7.029 7.051 68,640 +0.02(+0.23%)
Jun 24, 2005 7.029 7.067 7.029 7.035 33,072 +0.00(+0.00%)
Jun 23, 2005 7.070 7.099 7.035 7.035 74,880 -0.04(-0.59%)
Jun 22, 2005 7.067 7.102 7.057 7.077 34,944 +0.02(+0.23%)
Jun 21, 2005 7.115 7.115 7.035 7.061 60,840 -0.07(-1.03%)
Jun 20, 2005 7.163 7.163 7.106 7.135 101,089 -0.01(-0.18%)
Jun 17, 2005 7.189 7.202 7.128 7.147 164,113 -0.03(-0.36%)
Jun 16, 2005 7.141 7.176 7.131 7.173 73,944 +0.04(+0.58%)
Jun 15, 2005 7.135 7.141 7.108 7.131 77,376 +0.01(+0.18%)
Jun 14, 2005 7.074 7.141 7.074 7.119 146,017 +0.03(+0.36%)
Jun 13, 2005 7.115 7.131 7.077 7.093 105,457 -0.04(-0.49%)
Jun 10, 2005 7.122 7.141 7.099 7.128 83,616 -0.01(-0.09%)
Jun 09, 2005 7.115 7.141 7.083 7.135 116,065 +0.01(+0.18%)
Jun 08, 2005 7.128 7.128 7.099 7.122 53,664 +0.02(+0.27%)
Jun 07, 2005 7.074 7.122 7.058 7.102 60,528 +0.03(+0.41%)
Jun 06, 2005 7.070 7.074 7.032 7.074 97,345 +0.01(+0.14%)
Jun 03, 2005 7.077 7.083 7.058 7.064 32,136 +0.00(+0.05%)
Jun 02, 2005 7.038 7.061 7.006 7.061 56,784 +0.04(+0.55%)
Jun 01, 2005 7.029 7.045 6.994 7.022 148,825 +0.01(+0.14%)
May 31, 2005 7.029 7.035 6.981 7.013 35,568 -0.01(-0.09%)
May 27, 2005 6.917 7.045 6.917 7.019 102,025 +0.07(+1.06%)
May 26, 2005 6.897 6.952 6.885 6.945 39,936 +0.03(+0.42%)
May 25, 2005 6.929 6.955 6.897 6.917 73,008 -0.01(-0.09%)
May 24, 2005 7.003 7.003 6.917 6.923 124,489 -0.04(-0.51%)
May 23, 2005 6.987 6.987 6.949 6.958 38,688 -0.02(-0.32%)
May 20, 2005 7.016 7.016 6.981 6.981 43,056 -0.05(-0.77%)
May 19, 2005 7.080 7.083 7.003 7.035 72,384 -0.00(-0.05%)
May 18, 2005 7.019 7.058 6.990 7.038 67,392 +0.05(+0.73%)
May 17, 2005 7.016 7.032 6.987 6.987 68,328 -0.03(-0.41%)
May 16, 2005 6.961 7.016 6.939 7.016 82,680 +0.08(+1.20%)
May 13, 2005 6.897 6.945 6.897 6.933 39,936 +0.01(+0.14%)
May 12, 2005 6.913 6.945 6.907 6.923 54,912 +0.00(+0.00%)
May 11, 2005 6.961 6.965 6.907 6.923 73,944 -0.02(-0.32%)
May 10, 2005 6.949 6.971 6.929 6.945 35,880 +0.01(+0.09%)
May 09, 2005 6.952 6.958 6.939 6.939 17,160 +0.01(+0.19%)
May 06, 2005 6.968 6.968 6.907 6.926 69,888 -0.04(-0.60%)
May 05, 2005 6.977 6.984 6.926 6.968 62,088 +0.02(+0.32%)
May 04, 2005 6.939 6.968 6.929 6.946 39,936 -0.00(-0.04%)
May 03, 2005 6.926 6.965 6.910 6.949 47,736 +0.00(+0.05%)
May 02, 2005 6.920 6.945 6.881 6.945 67,080 +0.04(+0.56%)
Apr 29, 2005 6.814 6.923 6.814 6.907 88,920 +0.06(+0.89%)
Apr 28, 2005 6.827 6.852 6.798 6.846 59,904 +0.04(+0.52%)
Apr 27, 2005 6.827 6.856 6.811 6.811 108,265 -0.05(-0.70%)
Apr 26, 2005 6.885 6.885 6.827 6.859 79,560 +0.01(+0.19%)
Apr 25, 2005 6.875 6.885 6.814 6.846 70,824 +0.00(+0.05%)
Apr 22, 2005 6.901 6.913 6.843 6.843 85,176 -0.06(-0.84%)
Apr 21, 2005 6.836 6.917 6.836 6.901 54,600 +0.04(+0.51%)
Apr 20, 2005 6.888 6.888 6.814 6.865 69,576 -0.05(-0.74%)
Apr 19, 2005 6.875 6.926 6.875 6.917 34,008 +0.05(+0.75%)
Apr 18, 2005 6.849 6.901 6.836 6.865 51,480 +0.04(+0.66%)
Apr 15, 2005 6.907 6.923 6.811 6.820 93,912 -0.07(-0.98%)
Apr 14, 2005 6.862 6.891 6.859 6.888 72,072 +0.02(+0.23%)
Apr 13, 2005 6.820 6.872 6.811 6.872 70,200 +0.05(+0.75%)
Apr 12, 2005 6.827 6.891 6.805 6.820 141,961 +0.01(+0.19%)
Apr 11, 2005 6.856 6.856 6.763 6.808 69,264 -0.05(-0.70%)
Apr 08, 2005 6.904 6.904 6.846 6.856 23,400 -0.02(-0.23%)
Apr 07, 2005 6.907 6.907 6.843 6.872 68,640 -0.00(-0.05%)
Apr 06, 2005 6.862 6.891 6.843 6.875 55,848 +0.03(+0.47%)
Apr 05, 2005 6.891 6.919 6.843 6.843 51,168 -0.03(-0.37%)
Apr 04, 2005 6.907 6.907 6.865 6.869 81,744 -0.07(-1.02%)
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.