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 (%)
Oct 31, 2014 9.913 9.927 9.893 9.927 32,593 +0.02(+0.25%)
Oct 30, 2014 9.898 9.942 9.873 9.903 34,287 +0.00(+0.05%)
Oct 29, 2014 9.839 9.903 9.839 9.898 51,884 +0.08(+0.85%)
Oct 28, 2014 9.839 9.858 9.789 9.814 67,676 +0.00(+0.00%)
Oct 27, 2014 9.814 9.858 9.858 9.814 31,372 -0.04(-0.45%)
Oct 24, 2014 9.844 9.878 9.823 9.858 36,941 +0.01(+0.10%)
Oct 23, 2014 9.789 9.903 9.789 9.849 98,953 -0.05(-0.55%)
Oct 22, 2014 9.844 9.922 9.844 9.903 32,812 +0.06(+0.58%)
Oct 21, 2014 9.811 9.885 9.728 9.846 54,701 +0.04(+0.45%)
Oct 20, 2014 9.792 9.797 9.792 9.801 53,778 +0.01(+0.15%)
Oct 17, 2014 9.782 9.787 9.708 9.787 55,163 +0.05(+0.55%)
Oct 16, 2014 9.571 9.767 9.552 9.733 49,676 +0.12(+1.22%)
Oct 15, 2014 9.518 9.646 9.518 9.615 69,669 +0.00(+0.05%)
Oct 14, 2014 9.566 9.581 9.531 9.611 70,275 +0.09(+0.98%)
Oct 13, 2014 9.611 9.664 9.518 9.518 58,688 -0.06(-0.61%)
Oct 10, 2014 9.645 9.679 9.576 9.576 54,764 -0.07(-0.76%)
Oct 09, 2014 9.713 9.713 9.645 9.650 37,897 -0.06(-0.66%)
Oct 08, 2014 9.660 9.713 9.620 9.713 52,281 +0.02(+0.25%)
Oct 07, 2014 9.630 9.713 9.601 9.689 52,854 +0.01(+0.11%)
Oct 06, 2014 9.650 9.694 9.640 9.678 49,832 +0.07(+0.75%)
Oct 03, 2014 9.586 9.640 9.586 9.606 35,922 +0.00(+0.00%)
Oct 02, 2014 9.586 9.625 9.522 9.606 73,029 -0.01(-0.10%)
Oct 01, 2014 9.625 9.642 9.581 9.615 41,083 -0.05(-0.51%)
Sep 30, 2014 9.552 9.664 9.537 9.664 64,575 +0.11(+1.18%)
Sep 29, 2014 9.596 9.596 9.522 9.552 39,923 -0.09(-0.91%)
Sep 26, 2014 9.581 9.640 9.566 9.640 36,535 +0.04(+0.41%)
Sep 25, 2014 9.552 9.615 9.542 9.601 62,806 +0.01(+0.15%)
Sep 24, 2014 9.596 9.596 9.552 9.586 30,123 -0.00(-0.05%)
Sep 23, 2014 9.571 9.591 9.552 9.591 45,683 +0.04(+0.46%)
Sep 22, 2014 9.522 9.586 9.509 9.547 47,785 +0.00(+0.05%)
Sep 19, 2014 9.562 9.562 9.499 9.542 44,145 +0.00(+0.03%)
Sep 18, 2014 9.505 9.539 9.472 9.539 37,067 +0.05(+0.56%)
Sep 17, 2014 9.500 9.505 9.452 9.486 46,623 +0.02(+0.21%)
Sep 16, 2014 9.461 9.481 9.418 9.466 44,797 +0.02(+0.26%)
Sep 15, 2014 9.461 9.461 9.398 9.442 46,368 -0.02(-0.21%)
Sep 12, 2014 9.544 9.544 9.461 9.461 42,872 -0.09(-0.97%)
Sep 11, 2014 9.544 9.573 9.534 9.554 64,960 -0.02(-0.20%)
Sep 10, 2014 9.602 9.602 9.535 9.573 97,835 -0.03(-0.30%)
Sep 09, 2014 9.617 9.631 9.593 9.602 56,782 -0.03(-0.30%)
Sep 08, 2014 9.612 9.636 9.612 9.631 59,363 -0.00(-0.05%)
Sep 05, 2014 9.622 9.656 9.597 9.636 100,637 +0.01(+0.10%)
Sep 04, 2014 9.651 9.685 9.612 9.627 116,906 -0.05(-0.55%)
Sep 03, 2014 9.685 9.685 9.651 9.680 44,023 +0.02(+0.24%)
Sep 02, 2014 9.700 9.700 9.656 9.657 70,309 -0.04(-0.44%)
Aug 29, 2014 9.685 9.700 9.700 9.700 27,766 +0.04(+0.40%)
Aug 28, 2014 9.661 9.675 9.627 9.661 46,981 -0.01(-0.15%)
Aug 27, 2014 9.651 9.685 9.641 9.675 80,213 +0.03(+0.35%)
Aug 26, 2014 9.627 9.646 9.622 9.641 74,555 +0.01(+0.15%)
Aug 25, 2014 9.627 9.627 9.593 9.627 38,768 +0.02(+0.20%)
Aug 22, 2014 9.578 9.622 9.578 9.607 39,751 +0.00(+0.05%)
Aug 21, 2014 9.583 9.602 9.563 9.602 33,604 +0.02(+0.20%)
Aug 20, 2014 9.573 9.588 9.573 9.583 40,802 +0.02(+0.18%)
Aug 19, 2014 9.560 9.565 9.527 9.565 82,354 +0.03(+0.35%)
Aug 18, 2014 9.556 9.570 9.509 9.532 91,899 -0.00(-0.04%)
Aug 15, 2014 9.589 9.594 9.589 9.535 33,850 -0.00(-0.01%)
Aug 14, 2014 9.522 9.556 9.497 9.536 41,066 +0.08(+0.82%)
Aug 13, 2014 9.416 9.464 9.416 9.459 55,948 +0.08(+0.88%)
Aug 12, 2014 9.319 9.387 9.319 9.377 35,936 +0.01(+0.15%)
Aug 11, 2014 9.309 9.367 9.304 9.363 35,787 +0.07(+0.78%)
Aug 08, 2014 9.271 9.295 9.261 9.290 57,330 +0.06(+0.68%)
Aug 07, 2014 9.203 9.266 9.198 9.227 53,798 +0.05(+0.53%)
Aug 06, 2014 9.179 9.218 9.155 9.179 94,382 +0.00(+0.00%)
Aug 05, 2014 9.160 9.382 9.116 9.179 92,785 -0.03(-0.31%)
Aug 04, 2014 9.223 9.247 9.198 9.208 72,678 -0.01(-0.16%)
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.