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 30, 2014 9.601 9.624 9.577 9.605 55,881 -0.01(-0.15%)
May 29, 2014 9.620 9.629 9.582 9.620 44,643 -0.00(-0.05%)
May 28, 2014 9.705 9.777 9.615 9.624 85,809 -0.08(-0.83%)
May 27, 2014 9.658 9.715 9.620 9.705 79,591 +0.04(+0.39%)
May 23, 2014 9.691 9.667 9.667 9.667 30,448 -0.05(-0.54%)
May 22, 2014 9.682 9.739 9.682 9.720 27,254 +0.02(+0.20%)
May 21, 2014 9.696 9.712 9.677 9.701 40,617 +0.03(+0.29%)
May 20, 2014 9.677 9.705 9.646 9.672 74,852 -0.02(-0.17%)
May 19, 2014 9.627 9.707 9.627 9.688 41,986 +0.05(+0.54%)
May 16, 2014 9.603 9.650 9.560 9.636 70,162 +0.03(+0.30%)
May 15, 2014 9.707 9.712 9.575 9.608 56,561 -0.11(-1.12%)
May 14, 2014 9.688 9.726 9.688 9.717 33,674 -0.01(-0.10%)
May 13, 2014 9.655 9.740 9.650 9.726 105,129 +0.05(+0.54%)
May 12, 2014 9.650 9.683 9.622 9.674 79,590 +0.04(+0.44%)
May 09, 2014 9.674 9.698 9.622 9.631 52,342 -0.05(-0.49%)
May 08, 2014 9.821 9.830 9.657 9.679 111,781 -0.16(-1.59%)
May 07, 2014 9.840 9.863 9.821 9.835 40,221 +0.00(+0.00%)
May 06, 2014 9.740 9.844 9.740 9.835 137,199 +0.04(+0.43%)
May 05, 2014 9.750 9.821 9.736 9.792 165,580 +0.03(+0.31%)
May 02, 2014 9.721 9.769 9.717 9.762 25,385 +0.01(+0.08%)
May 01, 2014 9.702 9.769 9.702 9.754 58,424 +0.03(+0.29%)
Apr 30, 2014 9.759 9.764 9.717 9.726 35,564 -0.03(-0.29%)
Apr 29, 2014 9.740 9.754 9.702 9.754 47,245 +0.01(+0.10%)
Apr 28, 2014 9.778 9.792 9.736 9.745 80,979 +0.01(+0.15%)
Apr 25, 2014 9.721 9.799 9.721 9.731 52,386 +0.02(+0.19%)
Apr 24, 2014 9.731 9.731 9.702 9.712 57,363 -0.02(-0.19%)
Apr 23, 2014 9.688 9.750 9.688 9.731 76,515 +0.04(+0.41%)
Apr 22, 2014 9.693 9.726 9.688 9.691 33,792 -0.00(-0.02%)
Apr 21, 2014 9.740 9.740 9.665 9.693 59,747 -0.01(-0.12%)
Apr 17, 2014 9.728 9.704 9.704 9.704 53,198 -0.01(-0.08%)
Apr 16, 2014 9.657 9.723 9.648 9.712 51,102 +0.06(+0.66%)
Apr 15, 2014 9.681 9.718 9.624 9.648 41,107 -0.00(-0.05%)
Apr 14, 2014 9.709 9.709 9.629 9.653 46,750 +0.01(+0.15%)
Apr 11, 2014 9.620 9.638 9.587 9.638 43,367 +0.02(+0.20%)
Apr 10, 2014 9.606 9.634 9.587 9.620 69,874 +0.04(+0.38%)
Apr 09, 2014 9.512 9.606 9.512 9.584 60,088 +0.07(+0.76%)
Apr 08, 2014 9.455 9.512 9.399 9.512 39,607 +0.05(+0.50%)
Apr 07, 2014 9.460 9.483 9.446 9.465 42,581 -0.03(-0.35%)
Apr 04, 2014 9.502 9.502 9.389 9.498 148,367 +0.05(+0.50%)
Apr 03, 2014 9.427 9.451 9.366 9.451 78,746 +0.02(+0.20%)
Apr 02, 2014 9.380 9.432 9.328 9.432 43,848 +0.03(+0.35%)
Apr 01, 2014 9.277 9.399 9.277 9.399 89,689 +0.11(+1.21%)
Mar 31, 2014 9.333 9.338 9.279 9.286 56,319 -0.05(-0.50%)
Mar 28, 2014 9.300 9.333 9.244 9.333 20,383 +0.03(+0.35%)
Mar 27, 2014 9.258 9.333 9.234 9.300 42,190 +0.05(+0.56%)
Mar 26, 2014 9.225 9.248 9.211 9.248 74,039 +0.02(+0.25%)
Mar 25, 2014 9.169 9.234 9.164 9.225 47,156 +0.06(+0.61%)
Mar 24, 2014 9.173 9.192 9.154 9.169 31,414 +0.00(+0.00%)
Mar 21, 2014 9.117 9.206 9.117 9.169 69,349 +0.08(+0.83%)
Mar 20, 2014 9.140 9.164 9.089 9.093 47,680 -0.08(-0.89%)
Mar 19, 2014 9.161 9.226 9.100 9.175 55,720 -0.00(-0.05%)
Mar 18, 2014 9.110 9.203 9.110 9.180 38,278 +0.06(+0.67%)
Mar 17, 2014 9.138 9.189 9.114 9.119 57,522 -0.03(-0.36%)
Mar 14, 2014 9.086 9.152 9.086 9.152 28,781 +0.04(+0.46%)
Mar 13, 2014 9.082 9.110 9.054 9.110 51,998 +0.04(+0.46%)
Mar 12, 2014 9.007 9.091 9.007 9.068 55,083 +0.05(+0.52%)
Mar 11, 2014 8.979 9.035 8.979 9.021 55,407 +0.01(+0.10%)
Mar 10, 2014 9.016 9.016 8.960 9.012 46,741 +0.02(+0.26%)
Mar 07, 2014 9.063 9.063 8.941 8.988 72,281 -0.09(-0.98%)
Mar 06, 2014 9.040 9.096 9.026 9.077 48,867 +0.02(+0.21%)
Mar 05, 2014 9.002 9.082 8.974 9.058 48,717 +0.03(+0.36%)
Mar 04, 2014 9.021 9.077 9.007 9.026 49,045 +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.