Skip to main content

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.24 +0.05 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 14.75 14.79 14.69 14.74 35,195 +0.05(+0.33%)
Feb 28, 2024 14.58 14.71 14.57 14.70 43,859 +0.03(+0.20%)
Feb 27, 2024 14.69 14.70 14.66 14.67 22,566 -0.02(-0.13%)
Feb 26, 2024 14.71 14.75 14.67 14.69 24,193 -0.03(-0.20%)
Feb 23, 2024 14.64 14.76 14.64 14.71 25,330 +0.11(+0.74%)
Feb 22, 2024 14.63 14.72 14.58 14.61 46,822 -0.01(-0.07%)
Feb 21, 2024 14.62 14.69 14.61 14.62 52,279 +0.02(+0.10%)
Feb 20, 2024 14.40 14.60 14.40 14.60 47,152 +0.14(+0.94%)
Feb 16, 2024 14.53 14.55 14.45 14.47 23,197 -0.07(-0.47%)
Feb 15, 2024 14.48 14.58 14.48 14.53 29,102 +0.06(+0.40%)
Feb 14, 2024 14.38 14.49 14.35 14.48 73,420 +0.11(+0.74%)
Feb 13, 2024 14.50 14.50 14.33 14.37 37,398 -0.17(-1.20%)
Feb 12, 2024 14.45 14.57 14.45 14.54 39,193 +0.07(+0.47%)
Feb 09, 2024 14.44 14.50 14.43 14.48 20,469 +0.06(+0.40%)
Feb 08, 2024 14.48 14.49 14.38 14.42 36,535 -0.11(-0.76%)
Feb 07, 2024 14.52 14.53 14.49 14.53 25,045 -0.03(-0.18%)
Feb 06, 2024 14.40 14.57 14.40 14.55 46,046 +0.12(+0.82%)
Feb 05, 2024 14.49 14.49 14.41 14.44 26,907 -0.09(-0.61%)
Feb 02, 2024 14.63 14.63 14.51 14.52 47,154 -0.19(-1.31%)
Feb 01, 2024 14.70 14.77 14.66 14.72 66,511 +0.01(+0.05%)
Jan 31, 2024 14.80 14.81 14.68 14.71 84,232 -0.10(-0.66%)
Jan 30, 2024 14.73 14.82 14.73 14.81 23,210 +0.07(+0.46%)
Jan 29, 2024 14.64 14.77 14.64 14.74 14,745 +0.12(+0.80%)
Jan 26, 2024 14.55 14.71 14.53 14.62 33,547 +0.03(+0.20%)
Jan 25, 2024 14.54 14.66 14.54 14.59 57,785 +0.05(+0.33%)
Jan 24, 2024 14.66 14.71 14.54 14.54 73,639 -0.09(-0.60%)
Jan 23, 2024 14.59 14.63 14.59 14.63 53,427 +0.04(+0.29%)
Jan 22, 2024 14.41 14.61 14.41 14.59 54,236 +0.17(+1.21%)
Jan 19, 2024 14.37 14.43 14.30 14.41 36,659 +0.07(+0.47%)
Jan 18, 2024 14.37 14.42 14.35 14.35 15,626 -0.02(-0.13%)
Jan 17, 2024 14.35 14.40 14.32 14.37 35,481 -0.05(-0.34%)
Jan 16, 2024 14.46 14.44 14.37 14.41 45,627 -0.03(-0.20%)
Jan 12, 2024 14.25 14.46 14.25 14.44 65,595 +0.14(+1.01%)
Jan 11, 2024 14.30 14.35 14.26 14.30 33,415 -0.02(-0.13%)
Jan 10, 2024 14.25 14.34 14.25 14.32 26,731 +0.11(+0.75%)
Jan 09, 2024 14.18 14.28 14.18 14.21 38,138 -0.01(-0.07%)
Jan 08, 2024 14.13 14.24 14.13 14.22 56,836 +0.14(+0.96%)
Jan 05, 2024 14.06 14.24 14.06 14.09 47,959 -0.04(-0.27%)
Jan 04, 2024 14.11 14.18 14.09 14.13 33,291 -0.03(-0.20%)
Jan 03, 2024 14.12 14.16 14.02 14.15 24,852 +0.00(+0.00%)
Jan 02, 2024 14.03 14.16 14.03 14.15 22,904 +0.10(+0.69%)
Dec 29, 2023 14.24 14.29 14.06 14.06 38,928 -0.17(-1.22%)
Dec 28, 2023 14.11 14.26 14.01 14.23 38,347 +0.05(+0.34%)
Dec 27, 2023 14.16 14.24 14.12 14.18 33,501 +0.08(+0.55%)
Dec 26, 2023 14.09 14.16 14.06 14.11 39,761 +0.02(+0.14%)
Dec 22, 2023 14.12 14.18 14.07 14.09 57,691 -0.01(-0.07%)
Dec 21, 2023 14.15 14.15 14.03 14.10 42,994 +0.03(+0.21%)
Dec 20, 2023 14.04 14.14 14.04 14.07 28,879 +0.03(+0.23%)
Dec 19, 2023 13.93 14.04 13.93 14.03 92,681 +0.11(+0.76%)
Dec 18, 2023 14.02 14.04 13.93 13.93 49,597 -0.09(-0.62%)
Dec 15, 2023 14.04 14.23 13.98 14.02 50,801 -0.04(-0.27%)
Dec 14, 2023 13.98 14.14 13.95 14.05 29,907 +0.20(+1.46%)
Dec 13, 2023 13.60 13.86 13.57 13.85 85,613 +0.23(+1.69%)
Dec 12, 2023 13.69 13.78 13.55 13.62 64,391 -0.00(-0.04%)
Dec 11, 2023 13.77 13.79 13.50 13.63 34,159 -0.14(-1.01%)
Dec 08, 2023 13.79 13.85 13.71 13.77 21,107 -0.02(-0.14%)
Dec 07, 2023 13.76 13.91 13.76 13.79 28,903 -0.05(-0.35%)
Dec 06, 2023 13.90 13.97 13.83 13.83 33,552 -0.08(-0.55%)
Dec 05, 2023 13.80 13.95 13.79 13.91 64,245 +0.07(+0.49%)
Dec 04, 2023 13.80 14.02 13.77 13.84 68,179 -0.04(-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.