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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 24, 2011 7.159 7.192 7.159 7.192 55,926 +0.04(+0.51%)
May 23, 2011 7.177 7.194 7.105 7.155 39,631 -0.03(-0.41%)
May 20, 2011 7.206 7.206 7.170 7.184 36,041 +0.01(+0.15%)
May 19, 2011 7.239 7.276 7.162 7.173 131,203 -0.05(-0.63%)
May 18, 2011 7.187 7.245 7.173 7.219 108,070 +0.05(+0.76%)
May 17, 2011 7.139 7.165 7.128 7.165 85,530 -0.00(-0.05%)
May 16, 2011 7.150 7.205 7.136 7.168 82,278 +0.02(+0.25%)
May 13, 2011 7.088 7.179 7.081 7.150 82,566 +0.06(+0.87%)
May 12, 2011 6.972 7.088 6.968 7.088 151,346 +0.10(+1.41%)
May 11, 2011 6.968 6.990 6.950 6.990 53,518 +0.01(+0.10%)
May 10, 2011 6.975 7.008 6.917 6.983 78,308 +0.06(+0.84%)
May 09, 2011 6.852 6.924 6.852 6.924 120,552 +0.07(+1.06%)
May 06, 2011 6.819 6.855 6.804 6.852 42,100 +0.04(+0.59%)
May 05, 2011 6.786 6.819 6.771 6.812 23,380 +0.01(+0.21%)
May 04, 2011 6.801 6.819 6.786 6.797 59,811 -0.01(-0.11%)
May 03, 2011 6.786 6.808 6.761 6.804 58,765 +0.03(+0.48%)
May 02, 2011 6.768 6.771 6.764 6.771 56,444 +0.01(+0.10%)
Apr 29, 2011 6.724 6.771 6.721 6.765 72,831 +0.04(+0.66%)
Apr 28, 2011 6.691 6.721 6.691 6.721 65,484 +0.01(+0.22%)
Apr 27, 2011 6.746 6.746 6.691 6.706 54,826 -0.03(-0.38%)
Apr 26, 2011 6.728 6.753 6.691 6.731 75,356 -0.01(-0.11%)
Apr 25, 2011 6.735 6.746 6.699 6.739 59,229 -0.01(-0.16%)
Apr 21, 2011 6.721 6.753 6.710 6.750 97,336 +0.01(+0.11%)
Apr 20, 2011 6.750 6.771 6.742 6.742 82,860 +0.00(+0.00%)
Apr 19, 2011 6.695 6.763 6.695 6.742 65,934 +0.05(+0.79%)
Apr 18, 2011 6.545 6.726 6.545 6.690 83,773 -0.03(-0.43%)
Apr 15, 2011 6.718 6.729 6.664 6.718 101,188 +0.04(+0.54%)
Apr 14, 2011 6.621 6.682 6.617 6.682 128,842 +0.03(+0.38%)
Apr 13, 2011 6.614 6.671 6.613 6.657 64,885 +0.05(+0.77%)
Apr 12, 2011 6.588 6.606 6.545 6.606 69,072 +0.03(+0.49%)
Apr 11, 2011 6.625 6.625 6.541 6.574 99,030 -0.04(-0.66%)
Apr 08, 2011 6.614 6.639 6.596 6.617 36,206 -0.01(-0.19%)
Apr 07, 2011 6.581 6.635 6.567 6.630 63,917 +0.03(+0.52%)
Apr 06, 2011 6.574 6.599 6.554 6.596 70,502 +0.01(+0.11%)
Apr 05, 2011 6.552 6.599 6.552 6.588 59,224 +0.01(+0.22%)
Apr 04, 2011 6.556 6.617 6.520 6.574 84,708 -0.00(-0.06%)
Apr 01, 2011 6.617 6.653 6.531 6.578 113,842 -0.05(-0.71%)
Mar 31, 2011 6.635 6.650 6.592 6.624 44,031 -0.00(-0.00%)
Mar 30, 2011 6.614 6.668 6.592 6.625 62,724 +0.01(+0.16%)
Mar 29, 2011 6.653 6.675 6.603 6.614 67,666 -0.01(-0.11%)
Mar 28, 2011 6.625 6.682 6.606 6.621 66,144 +0.01(+0.11%)
Mar 25, 2011 6.646 6.679 6.581 6.614 108,670 -0.04(-0.60%)
Mar 24, 2011 6.751 6.773 6.625 6.653 95,311 -0.03(-0.43%)
Mar 23, 2011 6.686 6.697 6.646 6.682 45,522 +0.01(+0.16%)
Mar 22, 2011 6.668 6.679 6.643 6.671 40,339 +0.03(+0.52%)
Mar 21, 2011 6.587 6.637 6.587 6.637 86,281 +0.06(+0.98%)
Mar 18, 2011 6.519 6.573 6.519 6.573 76,409 +0.05(+0.83%)
Mar 17, 2011 6.508 6.519 6.472 6.519 42,027 +0.05(+0.78%)
Mar 16, 2011 6.472 6.530 6.422 6.469 71,414 -0.00(-0.06%)
Mar 15, 2011 6.458 6.497 6.458 6.472 39,086 -0.03(-0.39%)
Mar 14, 2011 6.504 6.547 6.454 6.497 63,896 -0.05(-0.71%)
Mar 11, 2011 6.526 6.555 6.508 6.544 50,626 +0.03(+0.44%)
Mar 10, 2011 6.565 6.573 6.512 6.515 86,535 -0.01(-0.22%)
Mar 09, 2011 6.501 6.530 6.494 6.530 47,206 +0.02(+0.28%)
Mar 08, 2011 6.526 6.533 6.483 6.512 81,091 +0.02(+0.32%)
Mar 07, 2011 6.458 6.501 6.454 6.491 38,208 +0.01(+0.23%)
Mar 04, 2011 6.479 6.501 6.458 6.476 28,611 +0.00(+0.06%)
Mar 03, 2011 6.501 6.504 6.454 6.472 38,972 +0.01(+0.11%)
Mar 02, 2011 6.404 6.465 6.404 6.465 56,262 +0.08(+1.24%)
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.