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 -0.05 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.856 2.904 2.856 2.904 84,992 +0.05(+1.68%)
May 28, 2009 2.817 2.856 2.817 2.856 111,410 +0.04(+1.37%)
May 27, 2009 2.830 2.846 2.816 2.817 78,000 -0.03(-0.90%)
May 26, 2009 2.792 2.843 2.785 2.843 159,857 +0.05(+1.72%)
May 22, 2009 2.772 2.795 2.708 2.795 160,606 +0.05(+1.99%)
May 21, 2009 2.731 2.744 2.708 2.740 163,477 +0.01(+0.35%)
May 20, 2009 2.689 2.731 2.689 2.731 126,195 +0.05(+1.79%)
May 19, 2009 2.644 2.702 2.612 2.683 72,359 -0.02(-0.59%)
May 18, 2009 2.635 2.702 2.635 2.699 199,497 +0.06(+2.31%)
May 15, 2009 2.638 2.654 2.615 2.638 138,348 +0.03(+1.11%)
May 14, 2009 2.606 2.657 2.606 2.609 144,354 -0.02(-0.73%)
May 13, 2009 2.644 2.654 2.606 2.628 150,837 -0.06(-2.26%)
May 12, 2009 2.689 2.705 2.654 2.689 198,455 +0.03(+1.21%)
May 11, 2009 2.628 2.663 2.615 2.657 245,537 +0.04(+1.34%)
May 08, 2009 2.596 2.644 2.596 2.622 112,342 +0.04(+1.74%)
May 07, 2009 2.564 2.596 2.563 2.577 125,175 +0.02(+0.75%)
May 06, 2009 2.535 2.570 2.522 2.558 191,307 +0.03(+1.01%)
May 05, 2009 2.513 2.538 2.513 2.532 31,524 +0.01(+0.25%)
May 04, 2009 2.468 2.538 2.468 2.526 123,578 +0.04(+1.55%)
May 01, 2009 2.442 2.487 2.420 2.487 181,779 +0.04(+1.44%)
Apr 30, 2009 2.417 2.474 2.417 2.452 90,315 +0.04(+1.46%)
Apr 29, 2009 2.362 2.420 2.362 2.417 154,064 +0.06(+2.72%)
Apr 28, 2009 2.356 2.372 2.244 2.353 152,220 -0.04(-1.74%)
Apr 27, 2009 2.401 2.433 2.391 2.394 135,546 -0.04(-1.58%)
Apr 24, 2009 2.404 2.436 2.404 2.433 66,793 +0.01(+0.26%)
Apr 23, 2009 2.404 2.433 2.401 2.426 89,978 +0.02(+0.93%)
Apr 22, 2009 2.362 2.413 2.330 2.404 112,633 -0.03(-1.32%)
Apr 21, 2009 2.468 2.468 2.382 2.436 299,585 -0.05(-2.19%)
Apr 20, 2009 2.548 2.548 2.468 2.490 403,445 -0.04(-1.77%)
Apr 17, 2009 2.494 2.535 2.487 2.535 191,005 +0.05(+2.07%)
Apr 16, 2009 2.442 2.484 2.429 2.484 81,875 +0.05(+1.97%)
Apr 15, 2009 2.410 2.436 2.401 2.436 109,984 +0.02(+0.80%)
Apr 14, 2009 2.397 2.420 2.378 2.417 147,761 +0.02(+0.67%)
Apr 13, 2009 2.324 2.401 2.324 2.401 163,792 +0.08(+3.31%)
Apr 09, 2009 2.228 2.330 2.228 2.324 202,359 +0.11(+4.92%)
Apr 08, 2009 2.186 2.228 2.183 2.215 39,508 +0.00(+0.14%)
Apr 07, 2009 2.147 2.224 2.144 2.212 166,522 +0.00(+0.00%)
Apr 06, 2009 2.170 2.224 2.163 2.212 92,920 -0.05(-2.27%)
Apr 03, 2009 2.167 2.320 2.167 2.263 140,934 +0.02(+0.71%)
Apr 02, 2009 2.218 2.269 2.218 2.247 130,417 +0.06(+2.79%)
Apr 01, 2009 2.064 2.195 2.064 2.186 122,820 +0.04(+1.79%)
Mar 31, 2009 2.042 2.163 2.042 2.147 46,809 +0.09(+4.36%)
Mar 30, 2009 2.064 2.093 2.042 2.058 83,616 -0.12(-5.59%)
Mar 26, 2009 2.119 2.192 2.119 2.179 132,907 +0.06(+2.87%)
Mar 25, 2009 2.099 2.179 2.083 2.119 221,528 +0.02(+0.92%)
Mar 24, 2009 2.035 2.144 2.006 2.099 239,618 +0.02(+1.08%)
Mar 23, 2009 2.006 2.077 1.994 2.077 232,473 +0.17(+8.91%)
Mar 20, 2009 1.891 1.955 1.891 1.907 92,530 -0.06(-3.25%)
Mar 19, 2009 2.016 2.054 1.897 1.971 80,655 -0.05(-2.38%)
Mar 18, 2009 1.974 2.035 1.971 2.019 123,469 +0.02(+0.96%)
Mar 17, 2009 1.939 2.000 1.939 2.000 62,622 +0.03(+1.30%)
Mar 16, 2009 2.051 2.051 1.962 1.974 320,296 -0.06(-2.76%)
Mar 13, 2009 2.013 2.064 1.974 2.030 0 +0.05(+2.51%)
Mar 12, 2009 1.801 1.984 1.801 1.981 716,247 +0.15(+8.23%)
Mar 11, 2009 1.788 1.830 1.750 1.830 908,955 +0.02(+1.24%)
Mar 10, 2009 1.670 1.808 1.669 1.808 624,256 +0.14(+8.20%)
Mar 09, 2009 1.638 1.750 1.638 1.671 117,693 -0.01(-0.71%)
Mar 06, 2009 1.776 1.804 1.679 1.683 0 -0.18(-9.51%)
Mar 05, 2009 1.859 1.904 1.780 1.860 76,509 -0.13(-6.57%)
Mar 04, 2009 1.929 2.003 1.929 1.990 92,836 -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.