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 31, 2013 8.862 8.901 8.722 8.748 120,451 -0.15(-1.72%)
May 30, 2013 8.858 8.906 8.783 8.901 104,009 +0.02(+0.20%)
May 29, 2013 8.980 9.054 8.836 8.884 178,049 -0.20(-2.21%)
May 28, 2013 9.081 9.243 9.024 9.085 164,387 -0.17(-1.89%)
May 24, 2013 9.317 9.361 9.194 9.260 55,613 -0.04(-0.47%)
May 23, 2013 9.334 9.334 9.120 9.304 101,078 -0.06(-0.61%)
May 22, 2013 9.461 9.518 9.326 9.361 92,596 -0.06(-0.67%)
May 21, 2013 9.554 9.580 9.393 9.424 46,442 -0.10(-1.00%)
May 20, 2013 9.480 9.558 9.467 9.519 36,427 +0.04(+0.41%)
May 17, 2013 9.393 9.489 9.319 9.480 97,789 +0.14(+1.54%)
May 16, 2013 9.358 9.389 9.332 9.337 73,472 -0.02(-0.19%)
May 15, 2013 9.315 9.366 9.263 9.354 47,164 +0.01(+0.09%)
May 13, 2013 9.541 9.541 9.317 9.345 69,970 -0.14(-1.47%)
May 10, 2013 9.511 9.537 9.454 9.484 62,539 +0.00(+0.05%)
May 09, 2013 9.619 9.619 9.458 9.480 81,008 -0.13(-1.40%)
May 08, 2013 9.693 9.706 9.580 9.615 63,814 -0.08(-0.81%)
May 07, 2013 9.637 9.710 9.606 9.693 73,062 +0.05(+0.50%)
May 06, 2013 9.619 9.693 9.606 9.645 50,677 +0.03(+0.36%)
May 03, 2013 9.671 9.671 9.584 9.611 49,226 -0.03(-0.36%)
May 02, 2013 9.671 9.693 9.619 9.645 51,034 +0.00(+0.00%)
May 01, 2013 9.663 9.671 9.580 9.645 80,714 -0.00(-0.04%)
Apr 30, 2013 9.624 9.667 9.545 9.650 79,695 +0.07(+0.68%)
Apr 29, 2013 9.584 9.658 9.550 9.584 64,644 +0.03(+0.36%)
Apr 26, 2013 9.632 9.554 9.515 9.550 53,574 +0.03(+0.37%)
Apr 25, 2013 9.532 9.541 9.476 9.515 65,252 +0.04(+0.41%)
Apr 24, 2013 9.484 9.528 9.450 9.476 57,784 +0.04(+0.46%)
Apr 23, 2013 9.476 9.571 9.432 9.432 71,686 -0.04(-0.41%)
Apr 22, 2013 9.458 9.554 9.389 9.471 70,025 +0.02(+0.18%)
Apr 19, 2013 9.432 9.476 9.350 9.454 69,133 +0.05(+0.54%)
Apr 18, 2013 9.404 9.438 9.356 9.404 50,442 +0.05(+0.55%)
Apr 17, 2013 9.369 9.421 9.292 9.352 61,715 +0.01(+0.09%)
Apr 16, 2013 9.330 9.343 9.291 9.343 56,746 +0.07(+0.75%)
Apr 15, 2013 9.343 9.343 9.274 9.274 34,742 -0.04(-0.46%)
Apr 12, 2013 9.326 9.369 9.270 9.317 101,649 +0.00(+0.05%)
Apr 11, 2013 9.300 9.326 9.287 9.313 60,833 +0.06(+0.61%)
Apr 10, 2013 9.209 9.270 9.153 9.257 93,556 -0.07(-0.79%)
Apr 09, 2013 9.317 9.330 9.222 9.330 99,082 +0.08(+0.84%)
Apr 08, 2013 9.261 9.322 9.196 9.252 44,683 +0.04(+0.42%)
Apr 05, 2013 9.140 9.218 9.101 9.214 82,057 +0.11(+1.23%)
Apr 04, 2013 9.136 9.140 9.049 9.101 58,480 +0.01(+0.10%)
Apr 03, 2013 9.127 9.127 9.032 9.093 66,724 -0.00(-0.05%)
Apr 02, 2013 9.136 9.157 9.050 9.097 65,125 -0.03(-0.28%)
Apr 01, 2013 9.127 9.170 9.071 9.123 53,737 -0.03(-0.28%)
Mar 28, 2013 9.127 9.157 9.071 9.149 79,640 -0.02(-0.19%)
Mar 27, 2013 9.106 9.214 9.106 9.166 64,754 -0.01(-0.09%)
Mar 26, 2013 9.131 9.175 9.113 9.175 61,661 +0.04(+0.47%)
Mar 25, 2013 9.123 9.157 9.101 9.131 33,174 +0.05(+0.52%)
Mar 22, 2013 9.093 9.110 9.041 9.084 46,757 +0.03(+0.29%)
Mar 21, 2013 9.036 9.058 9.015 9.058 49,530 +0.04(+0.43%)
Mar 20, 2013 8.963 9.036 8.941 9.019 56,753 +0.10(+1.11%)
Mar 19, 2013 8.890 8.972 8.872 8.920 46,724 +0.03(+0.32%)
Mar 18, 2013 8.801 8.896 8.801 8.891 31,783 +0.05(+0.58%)
Mar 15, 2013 8.874 8.939 8.801 8.840 55,215 -0.08(-0.87%)
Mar 14, 2013 8.904 8.921 8.857 8.917 56,846 +0.01(+0.14%)
Mar 13, 2013 8.921 8.930 8.878 8.904 33,671 -0.04(-0.43%)
Mar 12, 2013 8.930 8.969 8.896 8.943 66,228 -0.01(-0.14%)
Mar 11, 2013 8.930 8.977 8.900 8.956 77,587 +0.06(+0.63%)
Mar 08, 2013 8.840 8.900 8.840 8.900 57,720 +0.05(+0.53%)
Mar 07, 2013 8.848 8.866 8.810 8.853 97,180 -0.01(-0.15%)
Mar 06, 2013 8.874 8.883 8.823 8.866 73,802 +0.01(+0.10%)
Mar 05, 2013 8.861 8.896 8.831 8.857 76,883 -0.02(-0.24%)
Mar 04, 2013 8.848 8.896 8.801 8.878 89,728 -0.01(-0.10%)
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.