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 )

15.30 +0.14 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2009 2.855 2.903 2.855 2.903 85,010 +0.05(+1.68%)
May 28, 2009 2.817 2.855 2.817 2.855 111,433 +0.04(+1.37%)
May 27, 2009 2.830 2.846 2.816 2.817 78,017 -0.03(-0.90%)
May 26, 2009 2.791 2.842 2.785 2.842 159,891 +0.05(+1.72%)
May 22, 2009 2.772 2.794 2.708 2.794 160,640 +0.05(+1.99%)
May 21, 2009 2.730 2.743 2.708 2.740 163,511 +0.01(+0.35%)
May 20, 2009 2.689 2.730 2.689 2.730 126,222 +0.05(+1.79%)
May 19, 2009 2.644 2.701 2.612 2.682 72,374 -0.02(-0.59%)
May 18, 2009 2.634 2.701 2.634 2.698 199,539 +0.06(+2.31%)
May 15, 2009 2.637 2.653 2.615 2.637 138,377 +0.03(+1.11%)
May 14, 2009 2.605 2.656 2.605 2.608 144,384 -0.02(-0.73%)
May 13, 2009 2.644 2.653 2.605 2.628 150,869 -0.06(-2.26%)
May 12, 2009 2.689 2.705 2.654 2.689 198,497 +0.03(+1.21%)
May 11, 2009 2.628 2.663 2.615 2.656 245,588 +0.04(+1.34%)
May 08, 2009 2.596 2.644 2.596 2.621 112,366 +0.04(+1.74%)
May 07, 2009 2.564 2.596 2.562 2.576 125,201 +0.02(+0.75%)
May 06, 2009 2.535 2.570 2.521 2.557 191,347 +0.03(+1.01%)
May 05, 2009 2.512 2.538 2.512 2.531 31,531 +0.01(+0.25%)
May 04, 2009 2.467 2.538 2.467 2.525 123,603 +0.04(+1.55%)
May 01, 2009 2.442 2.487 2.419 2.487 181,817 +0.04(+1.44%)
Apr 30, 2009 2.416 2.474 2.416 2.451 90,334 +0.04(+1.46%)
Apr 29, 2009 2.362 2.419 2.362 2.416 154,096 +0.06(+2.72%)
Apr 28, 2009 2.355 2.371 2.243 2.352 152,251 -0.04(-1.74%)
Apr 27, 2009 2.400 2.432 2.390 2.394 135,574 -0.04(-1.58%)
Apr 24, 2009 2.403 2.435 2.403 2.432 66,807 +0.01(+0.26%)
Apr 23, 2009 2.403 2.432 2.400 2.426 89,997 +0.02(+0.93%)
Apr 22, 2009 2.362 2.413 2.330 2.403 112,656 -0.03(-1.32%)
Apr 21, 2009 2.467 2.467 2.381 2.435 299,647 -0.05(-2.19%)
Apr 20, 2009 2.548 2.548 2.467 2.490 403,529 -0.04(-1.77%)
Apr 17, 2009 2.493 2.535 2.487 2.535 191,045 +0.05(+2.07%)
Apr 16, 2009 2.442 2.483 2.429 2.483 81,892 +0.05(+1.97%)
Apr 15, 2009 2.410 2.435 2.400 2.435 110,007 +0.02(+0.80%)
Apr 14, 2009 2.397 2.419 2.378 2.416 147,792 +0.02(+0.67%)
Apr 13, 2009 2.323 2.400 2.323 2.400 163,826 +0.08(+3.31%)
Apr 09, 2009 2.227 2.330 2.227 2.323 202,401 +0.11(+4.92%)
Apr 08, 2009 2.185 2.227 2.182 2.214 39,517 +0.00(+0.14%)
Apr 07, 2009 2.147 2.224 2.144 2.211 166,557 +0.00(+0.00%)
Apr 06, 2009 2.169 2.224 2.163 2.211 92,940 -0.05(-2.27%)
Apr 03, 2009 2.166 2.320 2.166 2.262 140,964 +0.02(+0.71%)
Apr 02, 2009 2.217 2.269 2.217 2.246 130,444 +0.06(+2.79%)
Apr 01, 2009 2.064 2.195 2.064 2.185 122,845 +0.04(+1.79%)
Mar 31, 2009 2.041 2.163 2.041 2.147 46,819 +0.09(+4.36%)
Mar 30, 2009 2.064 2.092 2.041 2.057 83,634 -0.12(-5.59%)
Mar 26, 2009 2.118 2.192 2.118 2.179 132,934 +0.06(+2.87%)
Mar 25, 2009 2.099 2.179 2.083 2.118 221,574 +0.02(+0.92%)
Mar 24, 2009 2.035 2.144 2.006 2.099 239,668 +0.02(+1.08%)
Mar 23, 2009 2.006 2.076 1.993 2.076 232,522 +0.17(+8.91%)
Mar 20, 2009 1.891 1.955 1.891 1.907 92,550 -0.06(-3.25%)
Mar 19, 2009 2.016 2.054 1.897 1.971 80,672 -0.05(-2.38%)
Mar 18, 2009 1.974 2.035 1.971 2.019 123,494 +0.02(+0.96%)
Mar 17, 2009 1.939 2.000 1.939 2.000 62,635 +0.03(+1.30%)
Mar 16, 2009 2.051 2.051 1.961 1.974 320,362 -0.06(-2.76%)
Mar 13, 2009 2.012 2.064 1.974 2.030 0 +0.05(+2.51%)
Mar 12, 2009 1.801 1.984 1.801 1.980 716,396 +0.15(+8.23%)
Mar 11, 2009 1.788 1.830 1.750 1.830 909,145 +0.02(+1.24%)
Mar 10, 2009 1.670 1.807 1.669 1.807 624,386 +0.14(+8.20%)
Mar 09, 2009 1.637 1.750 1.637 1.670 117,718 -0.01(-0.71%)
Mar 06, 2009 1.775 1.804 1.679 1.682 0 -0.18(-9.51%)
Mar 05, 2009 1.859 1.903 1.780 1.859 76,525 -0.13(-6.57%)
Mar 04, 2009 1.929 2.003 1.929 1.990 92,855 -0.06(-3.12%)
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.