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 28, 2013 8.477 8.529 8.389 8.507 70,836 +0.05(+0.62%)
Jun 27, 2013 8.420 8.477 8.354 8.455 75,331 +0.10(+1.21%)
Jun 26, 2013 8.236 8.371 8.148 8.354 184,385 +0.14(+1.76%)
Jun 25, 2013 8.262 8.319 8.153 8.209 133,892 +0.02(+0.27%)
Jun 24, 2013 8.227 8.266 7.977 8.188 235,073 -0.15(-1.79%)
Jun 21, 2013 8.214 8.336 8.201 8.336 88,663 +0.15(+1.87%)
Jun 20, 2013 8.301 8.415 8.157 8.183 258,038 -0.19(-2.30%)
Jun 19, 2013 8.503 8.503 8.376 8.376 138,275 -0.10(-1.16%)
Jun 18, 2013 8.496 8.496 8.378 8.474 151,832 +0.02(+0.26%)
Jun 17, 2013 8.570 8.617 8.439 8.452 96,745 -0.04(-0.46%)
Jun 14, 2013 8.470 8.530 8.439 8.491 75,194 +0.06(+0.67%)
Jun 13, 2013 8.178 8.435 8.043 8.435 227,309 +0.25(+3.08%)
Jun 12, 2013 8.404 8.474 8.113 8.183 271,807 -0.27(-3.19%)
Jun 11, 2013 8.561 8.591 8.370 8.452 249,345 -0.17(-1.97%)
Jun 10, 2013 8.757 8.778 8.622 8.622 79,329 -0.15(-1.69%)
Jun 07, 2013 8.748 8.770 8.683 8.770 68,420 +0.07(+0.85%)
Jun 06, 2013 8.548 8.696 8.509 8.696 108,185 +0.15(+1.73%)
Jun 05, 2013 8.535 8.594 8.478 8.548 108,189 +0.03(+0.36%)
Jun 04, 2013 8.400 8.570 8.335 8.517 172,175 +0.06(+0.72%)
Jun 03, 2013 8.570 8.583 8.370 8.457 303,446 -0.24(-2.75%)
May 31, 2013 8.809 8.848 8.670 8.696 121,180 -0.15(-1.72%)
May 30, 2013 8.804 8.852 8.730 8.848 104,638 +0.02(+0.20%)
May 29, 2013 8.926 9.000 8.783 8.830 179,126 -0.20(-2.21%)
May 28, 2013 9.026 9.187 8.970 9.030 165,381 -0.17(-1.89%)
May 24, 2013 9.261 9.304 9.139 9.204 55,949 -0.04(-0.47%)
May 23, 2013 9.278 9.278 9.065 9.248 101,690 -0.06(-0.61%)
May 22, 2013 9.404 9.461 9.270 9.304 93,157 -0.06(-0.67%)
May 21, 2013 9.497 9.522 9.337 9.367 46,723 -0.10(-1.00%)
May 20, 2013 9.423 9.501 9.410 9.462 36,648 +0.04(+0.41%)
May 17, 2013 9.337 9.432 9.263 9.423 98,381 +0.14(+1.54%)
May 16, 2013 9.302 9.332 9.276 9.281 73,916 -0.02(-0.19%)
May 15, 2013 9.259 9.310 9.207 9.298 47,450 +0.01(+0.09%)
May 13, 2013 9.484 9.484 9.261 9.289 70,393 -0.14(-1.47%)
May 10, 2013 9.453 9.479 9.397 9.427 62,917 +0.00(+0.05%)
May 09, 2013 9.561 9.561 9.402 9.423 81,498 -0.13(-1.40%)
May 08, 2013 9.635 9.648 9.522 9.557 64,200 -0.08(-0.81%)
May 07, 2013 9.579 9.652 9.548 9.635 73,504 +0.05(+0.50%)
May 06, 2013 9.561 9.635 9.548 9.587 50,984 +0.03(+0.36%)
May 03, 2013 9.613 9.612 9.527 9.553 49,523 -0.03(-0.36%)
May 02, 2013 9.613 9.635 9.561 9.587 51,343 +0.00(+0.00%)
May 01, 2013 9.605 9.613 9.522 9.587 81,202 -0.00(-0.05%)
Apr 30, 2013 9.566 9.609 9.488 9.592 80,177 +0.06(+0.68%)
Apr 29, 2013 9.527 9.600 9.492 9.527 65,035 +0.03(+0.36%)
Apr 26, 2013 9.574 9.497 9.458 9.492 53,898 +0.03(+0.37%)
Apr 25, 2013 9.475 9.484 9.419 9.458 65,646 +0.04(+0.41%)
Apr 24, 2013 9.427 9.471 9.393 9.419 58,133 +0.04(+0.46%)
Apr 23, 2013 9.419 9.514 9.376 9.376 72,120 -0.04(-0.41%)
Apr 22, 2013 9.402 9.497 9.333 9.414 70,449 +0.02(+0.18%)
Apr 19, 2013 9.376 9.419 9.293 9.397 69,551 +0.05(+0.54%)
Apr 18, 2013 9.347 9.381 9.300 9.347 50,748 +0.05(+0.55%)
Apr 17, 2013 9.313 9.364 9.236 9.296 62,088 +0.01(+0.09%)
Apr 16, 2013 9.274 9.287 9.235 9.287 57,090 +0.07(+0.75%)
Apr 15, 2013 9.287 9.287 9.218 9.218 34,952 -0.04(-0.46%)
Apr 12, 2013 9.270 9.313 9.214 9.261 102,264 +0.00(+0.05%)
Apr 11, 2013 9.244 9.270 9.231 9.257 61,201 +0.06(+0.61%)
Apr 10, 2013 9.154 9.214 9.098 9.201 94,122 -0.07(-0.79%)
Apr 09, 2013 9.261 9.274 9.167 9.274 99,681 +0.08(+0.84%)
Apr 08, 2013 9.205 9.265 9.141 9.197 44,953 +0.04(+0.42%)
Apr 05, 2013 9.085 9.162 9.047 9.158 82,553 +0.11(+1.23%)
Apr 04, 2013 9.081 9.085 8.995 9.047 58,834 +0.01(+0.09%)
Apr 03, 2013 9.072 9.072 8.978 9.038 67,128 -0.00(-0.05%)
Apr 02, 2013 9.081 9.102 8.995 9.042 65,519 -0.03(-0.28%)
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.