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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2004 7.434 7.527 7.370 7.527 58,980 +0.14(+1.91%)
May 27, 2004 7.293 7.415 7.293 7.386 49,306 +0.07(+1.01%)
May 26, 2004 7.332 7.348 7.264 7.312 61,165 -0.02(-0.22%)
May 25, 2004 7.204 7.332 7.204 7.329 68,655 +0.09(+1.28%)
May 24, 2004 7.210 7.274 7.210 7.236 93,620 +0.00(+0.00%)
May 21, 2004 7.162 7.258 7.162 7.236 98,301 -0.01(-0.09%)
May 20, 2004 7.242 7.280 7.210 7.242 44,625 -0.03(-0.40%)
May 19, 2004 7.210 7.280 7.210 7.271 48,370 +0.00(+0.00%)
May 18, 2004 7.213 7.290 7.136 7.271 59,292 +0.10(+1.34%)
May 17, 2004 7.242 7.258 7.136 7.175 63,037 -0.04(-0.62%)
May 14, 2004 7.114 7.220 7.098 7.220 81,137 +0.17(+2.36%)
May 13, 2004 7.008 7.069 6.979 7.053 91,435 +0.07(+1.06%)
May 12, 2004 6.954 7.050 6.906 6.979 180,687 -0.01(-0.18%)
May 11, 2004 6.922 7.002 6.883 6.992 287,414 +0.02(+0.32%)
May 10, 2004 6.954 7.053 6.829 6.970 207,525 +0.00(+0.00%)
May 07, 2004 7.402 7.402 6.906 6.970 317,373 -0.45(-6.05%)
May 06, 2004 7.594 7.594 7.386 7.418 80,201 -0.13(-1.74%)
May 05, 2004 7.530 7.594 7.431 7.550 104,230 -0.04(-0.59%)
May 04, 2004 7.659 7.675 7.594 7.594 42,441 -0.06(-0.84%)
May 03, 2004 7.431 7.675 7.431 7.659 84,258 +0.21(+2.84%)
Apr 30, 2004 7.447 7.447 7.354 7.447 132,628 +0.02(+0.22%)
Apr 29, 2004 7.386 7.495 7.370 7.431 120,146 +0.03(+0.39%)
Apr 28, 2004 7.418 7.421 7.370 7.402 195,354 +0.00(+0.00%)
Apr 27, 2004 7.575 7.575 7.306 7.402 229,058 -0.17(-2.28%)
Apr 26, 2004 7.755 7.755 7.556 7.575 109,848 -0.15(-1.91%)
Apr 23, 2004 7.835 7.835 7.627 7.723 84,570 -0.06(-0.82%)
Apr 22, 2004 7.755 7.835 7.726 7.787 42,441 +0.00(+0.00%)
Apr 21, 2004 7.803 7.851 7.703 7.787 102,358 -0.05(-0.65%)
Apr 20, 2004 7.787 7.841 7.723 7.838 113,904 +0.00(+0.00%)
Apr 19, 2004 7.918 7.976 7.819 7.838 80,825 -0.04(-0.57%)
Apr 16, 2004 7.691 7.899 7.691 7.883 106,415 +0.08(+1.07%)
Apr 15, 2004 7.835 7.896 7.710 7.800 155,722 -0.03(-0.33%)
Apr 14, 2004 7.947 8.040 7.816 7.825 169,140 -0.27(-3.29%)
Apr 13, 2004 8.203 8.203 8.062 8.091 54,611 -0.11(-1.29%)
Apr 12, 2004 8.123 8.197 8.107 8.197 38,072 +0.06(+0.71%)
Apr 08, 2004 8.133 8.139 8.046 8.139 59,605 -0.01(-0.08%)
Apr 07, 2004 8.203 8.235 8.123 8.146 62,725 -0.03(-0.31%)
Apr 06, 2004 8.242 8.242 8.043 8.171 137,934 -0.05(-0.58%)
Apr 05, 2004 8.392 8.412 8.210 8.219 159,154 -0.17(-2.02%)
Apr 02, 2004 8.405 8.405 8.348 8.389 63,037 +0.02(+0.19%)
Apr 01, 2004 8.283 8.380 8.283 8.373 73,336 +0.06(+0.77%)
Mar 31, 2004 8.315 8.332 8.267 8.309 59,292 +0.01(+0.15%)
Mar 30, 2004 8.255 8.325 8.255 8.296 44,313 +0.04(+0.54%)
Mar 29, 2004 8.274 8.328 8.191 8.251 54,611 -0.03(-0.39%)
Mar 26, 2004 8.203 8.296 8.149 8.283 111,720 +0.10(+1.25%)
Mar 25, 2004 8.245 8.245 8.178 8.181 109,535 -0.02(-0.27%)
Mar 24, 2004 8.296 8.296 8.178 8.203 83,010 -0.07(-0.85%)
Mar 23, 2004 8.271 8.351 8.251 8.274 110,160 -0.02(-0.23%)
Mar 22, 2004 8.392 8.396 8.267 8.293 104,854 -0.13(-1.60%)
Mar 19, 2004 8.447 8.473 8.396 8.428 99,861 -0.04(-0.49%)
Mar 18, 2004 8.505 8.505 8.434 8.469 54,611 -0.01(-0.08%)
Mar 17, 2004 8.492 8.492 8.428 8.476 61,165 -0.03(-0.30%)
Mar 16, 2004 8.530 8.607 8.476 8.501 71,775 -0.03(-0.30%)
Mar 15, 2004 8.428 8.540 8.412 8.527 112,656 +0.12(+1.37%)
Mar 12, 2004 8.476 8.489 8.412 8.412 88,315 -0.03(-0.38%)
Mar 11, 2004 8.315 8.450 8.293 8.444 102,358 +0.10(+1.15%)
Mar 10, 2004 8.303 8.376 8.303 8.348 77,080 +0.02(+0.27%)
Mar 09, 2004 8.245 8.325 8.242 8.325 65,534 +0.03(+0.39%)
Mar 08, 2004 8.226 8.296 8.226 8.293 62,101 +0.04(+0.47%)
Mar 05, 2004 8.283 8.299 8.203 8.255 196,915 +0.00(+0.04%)
Mar 04, 2004 8.283 8.287 8.223 8.251 249,030 -0.02(-0.19%)
Mar 03, 2004 8.319 8.319 8.239 8.267 125,139 -0.03(-0.35%)
Mar 02, 2004 8.274 8.299 8.251 8.296 51,803 -0.01(-0.12%)
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.