Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.51 12.53 12.49 12.53 33,728 +0.02(+0.16%)
May 30, 2018 12.51 12.52 12.47 12.51 34,085 +0.01(+0.05%)
May 29, 2018 12.41 12.51 12.41 12.51 26,552 +0.08(+0.65%)
May 25, 2018 12.43 12.43 12.43 0 +0.07(+0.55%)
May 24, 2018 12.38 12.40 12.34 12.36 39,312 -0.03(-0.26%)
May 23, 2018 12.33 12.41 12.33 12.39 29,745 +0.03(+0.26%)
May 22, 2018 12.40 12.43 12.36 12.36 47,973 -0.01(-0.11%)
May 21, 2018 12.52 12.52 12.36 12.37 49,761 -0.07(-0.57%)
May 18, 2018 12.53 12.53 12.44 12.44 18,420 +0.01(+0.05%)
May 17, 2018 12.58 12.58 12.43 12.44 47,551 -0.08(-0.67%)
May 16, 2018 12.47 12.53 12.47 12.52 24,892 -0.01(-0.04%)
May 15, 2018 12.48 12.53 12.44 12.53 33,896 +0.02(+0.20%)
May 14, 2018 12.49 12.53 12.46 12.50 26,438 +0.05(+0.42%)
May 11, 2018 12.48 12.49 12.43 12.45 42,967 +0.01(+0.10%)
May 10, 2018 12.45 12.45 12.42 12.44 30,734 +0.00(+0.00%)
May 09, 2018 12.42 12.44 12.40 12.44 17,978 +0.02(+0.16%)
May 08, 2018 12.38 12.46 12.38 12.42 36,785 -0.01(-0.06%)
May 07, 2018 12.42 12.45 12.40 12.42 43,575 -0.01(-0.10%)
May 04, 2018 12.43 12.47 12.39 12.44 54,041 +0.02(+0.16%)
May 03, 2018 12.39 12.42 12.38 12.42 28,336 +0.04(+0.31%)
May 02, 2018 12.36 12.42 12.35 12.38 26,138 +0.03(+0.21%)
May 01, 2018 12.29 12.36 12.29 12.35 38,862 +0.01(+0.10%)
Apr 30, 2018 12.37 12.38 12.34 12.34 48,377 +0.00(+0.00%)
Apr 27, 2018 12.38 12.40 12.32 12.34 50,400 -0.04(-0.31%)
Apr 26, 2018 12.33 12.38 12.30 12.38 44,174 +0.06(+0.52%)
Apr 25, 2018 12.42 12.42 12.29 12.31 60,829 -0.09(-0.73%)
Apr 24, 2018 12.43 12.45 12.40 12.40 19,189 +0.00(+0.00%)
Apr 23, 2018 12.45 12.45 12.39 12.40 66,179 -0.04(-0.36%)
Apr 20, 2018 12.51 12.51 12.45 12.45 18,806 -0.02(-0.16%)
Apr 19, 2018 12.45 12.53 12.45 12.47 49,017 -0.05(-0.43%)
Apr 18, 2018 12.59 12.59 12.51 12.52 44,857 -0.01(-0.11%)
Apr 17, 2018 12.53 12.54 12.51 12.54 26,666 +0.02(+0.18%)
Apr 16, 2018 12.48 12.56 12.48 12.51 43,080 +0.03(+0.26%)
Apr 13, 2018 12.54 12.54 12.47 12.48 27,380 -0.07(-0.56%)
Apr 12, 2018 12.59 12.60 12.54 12.55 25,375 +0.00(+0.00%)
Apr 11, 2018 12.58 12.60 12.53 12.55 47,894 +0.00(+0.00%)
Apr 10, 2018 12.53 12.60 12.51 12.55 52,953 +0.04(+0.36%)
Apr 09, 2018 12.48 12.52 12.46 12.51 55,544 +0.00(+0.00%)
Apr 06, 2018 12.45 12.53 12.45 12.51 40,134 +0.01(+0.10%)
Apr 05, 2018 12.49 12.55 12.48 12.49 28,558 +0.01(+0.10%)
Apr 04, 2018 12.43 12.53 12.43 12.48 34,211 -0.08(-0.61%)
Apr 03, 2018 12.58 12.58 12.48 12.56 34,348 +0.02(+0.15%)
Apr 02, 2018 12.69 12.69 12.53 12.54 32,634 -0.11(-0.86%)
Mar 29, 2018 12.65 12.65 12.65 0 +0.22(+1.75%)
Mar 28, 2018 12.38 12.44 12.33 12.43 80,792 +0.04(+0.31%)
Mar 27, 2018 12.46 12.46 12.38 12.39 36,586 -0.05(-0.41%)
Mar 26, 2018 12.51 12.51 12.41 12.44 27,869 +0.00(+0.00%)
Mar 23, 2018 12.53 12.53 12.44 12.44 57,621 -0.09(-0.71%)
Mar 22, 2018 12.60 12.64 12.52 12.53 22,730 -0.04(-0.31%)
Mar 21, 2018 12.74 12.74 12.57 12.57 40,375 -0.10(-0.76%)
Mar 20, 2018 12.69 12.71 12.65 12.67 65,074 -0.03(-0.20%)
Mar 19, 2018 12.72 12.72 12.67 12.69 36,793 -0.01(-0.10%)
Mar 16, 2018 12.67 12.71 12.67 12.70 32,863 -0.01(-0.05%)
Mar 15, 2018 12.73 12.74 12.70 12.71 21,659 +0.03(+0.20%)
Mar 14, 2018 12.80 12.80 12.67 12.69 66,418 -0.04(-0.30%)
Mar 13, 2018 12.72 12.77 12.68 12.72 25,579 +0.02(+0.15%)
Mar 12, 2018 12.79 12.79 12.67 12.70 32,494 +0.02(+0.15%)
Mar 09, 2018 12.73 12.79 12.69 12.69 28,298 +0.00(+0.03%)
Mar 08, 2018 12.66 12.76 12.66 12.68 17,563 +0.02(+0.12%)
Mar 07, 2018 12.75 12.67 39,158 -0.01(-0.05%)
Mar 06, 2018 12.67 12.69 12.66 12.67 27,945 +0.03(+0.25%)
Mar 05, 2018 12.64 12.68 12.58 12.64 30,988 +0.01(+0.10%)
Mar 02, 2018 12.62 12.63 12.57 12.63 157,293 +0.01(+0.07%)
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.