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 )

15.24 +0.05 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 2.839 2.887 2.839 2.887 85,494 +0.05(+1.68%)
May 28, 2009 2.801 2.839 2.801 2.839 112,068 +0.04(+1.37%)
May 27, 2009 2.813 2.829 2.800 2.801 78,461 -0.03(-0.90%)
May 26, 2009 2.775 2.826 2.769 2.826 160,801 +0.05(+1.72%)
May 22, 2009 2.756 2.778 2.692 2.778 161,555 +0.05(+1.99%)
May 21, 2009 2.715 2.727 2.692 2.724 164,442 +0.01(+0.35%)
May 20, 2009 2.673 2.715 2.673 2.715 126,941 +0.05(+1.79%)
May 19, 2009 2.629 2.686 2.597 2.667 72,787 -0.02(-0.59%)
May 18, 2009 2.619 2.686 2.619 2.683 200,676 +0.06(+2.31%)
May 15, 2009 2.622 2.638 2.600 2.622 139,165 +0.03(+1.11%)
May 14, 2009 2.590 2.641 2.590 2.594 145,206 -0.02(-0.73%)
May 13, 2009 2.629 2.638 2.590 2.613 151,728 -0.06(-2.26%)
May 12, 2009 2.673 2.689 2.639 2.673 199,627 +0.03(+1.21%)
May 11, 2009 2.613 2.648 2.600 2.641 246,987 +0.04(+1.34%)
May 08, 2009 2.581 2.629 2.581 2.606 113,006 +0.04(+1.74%)
May 07, 2009 2.549 2.581 2.548 2.562 125,914 +0.02(+0.75%)
May 06, 2009 2.520 2.555 2.507 2.543 192,437 +0.03(+1.01%)
May 05, 2009 2.498 2.523 2.498 2.517 31,710 +0.01(+0.25%)
May 04, 2009 2.453 2.524 2.453 2.511 124,307 +0.04(+1.55%)
May 01, 2009 2.428 2.473 2.406 2.473 182,852 +0.04(+1.44%)
Apr 30, 2009 2.402 2.460 2.402 2.438 90,848 +0.04(+1.46%)
Apr 29, 2009 2.348 2.406 2.348 2.402 154,973 +0.06(+2.72%)
Apr 28, 2009 2.342 2.358 2.230 2.339 153,119 -0.04(-1.74%)
Apr 27, 2009 2.387 2.418 2.377 2.380 136,347 -0.04(-1.58%)
Apr 24, 2009 2.390 2.422 2.390 2.418 67,188 +0.01(+0.26%)
Apr 23, 2009 2.390 2.418 2.387 2.412 90,509 +0.02(+0.93%)
Apr 22, 2009 2.348 2.399 2.316 2.390 113,298 -0.03(-1.32%)
Apr 21, 2009 2.453 2.453 2.368 2.422 301,354 -0.05(-2.19%)
Apr 20, 2009 2.533 2.533 2.453 2.476 405,827 -0.04(-1.77%)
Apr 17, 2009 2.479 2.520 2.473 2.520 192,133 +0.05(+2.07%)
Apr 16, 2009 2.428 2.469 2.415 2.469 82,359 +0.05(+1.97%)
Apr 15, 2009 2.396 2.422 2.387 2.422 110,633 +0.02(+0.80%)
Apr 14, 2009 2.383 2.406 2.364 2.402 148,634 +0.02(+0.67%)
Apr 13, 2009 2.310 2.387 2.310 2.387 164,759 +0.08(+3.31%)
Apr 09, 2009 2.214 2.316 2.214 2.310 203,554 +0.11(+4.92%)
Apr 08, 2009 2.173 2.214 2.170 2.202 39,742 +0.00(+0.15%)
Apr 07, 2009 2.135 2.211 2.132 2.199 167,505 +0.00(+0.00%)
Apr 06, 2009 2.157 2.211 2.151 2.199 93,469 -0.05(-2.27%)
Apr 03, 2009 2.154 2.307 2.154 2.250 141,767 +0.02(+0.71%)
Apr 02, 2009 2.205 2.256 2.205 2.234 131,187 +0.06(+2.79%)
Apr 01, 2009 2.052 2.183 2.052 2.173 123,545 +0.04(+1.79%)
Mar 31, 2009 2.030 2.151 2.030 2.135 47,086 +0.09(+4.36%)
Mar 30, 2009 2.052 2.081 2.030 2.046 84,110 -0.12(-5.59%)
Mar 26, 2009 2.106 2.179 2.106 2.167 133,691 +0.06(+2.87%)
Mar 25, 2009 2.087 2.167 2.071 2.106 222,836 +0.02(+0.92%)
Mar 24, 2009 2.023 2.132 1.995 2.087 241,033 +0.02(+1.08%)
Mar 23, 2009 1.995 2.065 1.982 2.065 233,846 +0.17(+8.91%)
Mar 20, 2009 1.880 1.944 1.880 1.896 93,077 -0.06(-3.25%)
Mar 19, 2009 2.004 2.042 1.886 1.960 81,132 -0.05(-2.38%)
Mar 18, 2009 1.963 2.023 1.960 2.007 124,198 +0.02(+0.96%)
Mar 17, 2009 1.928 1.988 1.928 1.988 62,991 +0.03(+1.30%)
Mar 16, 2009 2.039 2.039 1.950 1.963 322,187 -0.06(-2.76%)
Mar 13, 2009 2.001 2.052 1.963 2.019 0 +0.05(+2.51%)
Mar 12, 2009 1.791 1.972 1.791 1.969 720,476 +0.15(+8.23%)
Mar 11, 2009 1.778 1.819 1.740 1.819 914,323 +0.02(+1.24%)
Mar 10, 2009 1.660 1.797 1.660 1.797 627,942 +0.14(+8.20%)
Mar 09, 2009 1.628 1.740 1.628 1.661 118,388 -0.01(-0.71%)
Mar 06, 2009 1.765 1.794 1.670 1.673 0 -0.18(-9.51%)
Mar 05, 2009 1.848 1.893 1.770 1.849 76,961 -0.13(-6.57%)
Mar 04, 2009 1.918 1.991 1.918 1.979 93,384 -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.