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 (%)
Dec 31, 2010 6.069 6.069 6.020 6.062 106,478 -0.01(-0.12%)
Dec 30, 2010 6.139 6.139 6.052 6.069 102,631 -0.04(-0.72%)
Dec 29, 2010 6.080 6.122 6.080 6.113 66,800 +0.03(+0.49%)
Dec 28, 2010 6.125 6.143 6.080 6.083 77,257 -0.03(-0.52%)
Dec 27, 2010 6.175 6.196 6.076 6.115 59,633 -0.00(-0.06%)
Dec 23, 2010 6.097 6.143 6.097 6.118 37,696 -0.01(-0.23%)
Dec 22, 2010 6.076 6.150 6.069 6.132 94,813 +0.06(+0.92%)
Dec 21, 2010 6.059 6.115 6.045 6.076 117,855 -0.03(-0.49%)
Dec 20, 2010 6.064 6.137 6.061 6.106 88,075 +0.07(+1.09%)
Dec 17, 2010 5.887 6.050 5.887 6.040 110,851 +0.12(+2.06%)
Dec 16, 2010 5.755 5.932 5.755 5.918 115,036 +0.14(+2.35%)
Dec 15, 2010 5.717 5.804 5.692 5.783 109,994 +0.07(+1.16%)
Dec 14, 2010 5.616 5.758 5.616 5.717 201,972 +0.11(+1.99%)
Dec 13, 2010 5.873 5.873 5.564 5.605 469,551 -0.29(-4.90%)
Dec 10, 2010 5.929 5.953 5.849 5.894 100,846 -0.04(-0.64%)
Dec 09, 2010 5.856 5.932 5.741 5.932 131,166 +0.05(+0.83%)
Dec 08, 2010 6.099 6.099 5.824 5.884 166,450 -0.18(-3.04%)
Dec 07, 2010 6.148 6.169 6.054 6.068 106,348 -0.02(-0.29%)
Dec 06, 2010 6.068 6.099 6.026 6.085 64,556 +0.00(+0.06%)
Dec 03, 2010 6.078 6.120 6.071 6.082 62,480 -0.01(-0.11%)
Dec 02, 2010 6.148 6.158 6.078 6.089 121,480 -0.10(-1.57%)
Dec 01, 2010 6.259 6.276 6.183 6.186 75,792 -0.02(-0.28%)
Nov 30, 2010 6.106 6.203 6.106 6.203 52,854 +0.05(+0.79%)
Nov 29, 2010 6.151 6.190 6.117 6.155 36,963 +0.01(+0.17%)
Nov 26, 2010 6.120 6.155 6.099 6.144 28,887 -0.02(-0.28%)
Nov 24, 2010 6.162 6.162 6.162 6.162 54,134 +0.01(+0.17%)
Nov 23, 2010 6.172 6.190 6.061 6.151 85,455 -0.01(-0.23%)
Nov 22, 2010 6.096 6.190 6.092 6.165 95,624 +0.03(+0.57%)
Nov 19, 2010 6.103 6.139 6.061 6.130 57,392 +0.03(+0.46%)
Nov 18, 2010 6.120 6.172 6.071 6.103 190,428 +0.03(+0.41%)
Nov 17, 2010 5.912 6.081 5.888 6.078 184,463 +0.11(+1.79%)
Nov 16, 2010 6.153 6.153 5.625 5.971 637,232 -0.18(-2.97%)
Nov 15, 2010 6.060 6.167 6.057 6.153 124,293 +0.09(+1.48%)
Nov 12, 2010 6.060 6.122 6.036 6.064 101,031 -0.04(-0.68%)
Nov 11, 2010 6.129 6.143 6.095 6.105 91,362 -0.05(-0.84%)
Nov 10, 2010 6.160 6.209 6.126 6.157 67,060 -0.04(-0.61%)
Nov 09, 2010 6.216 6.257 6.167 6.195 68,472 -0.05(-0.77%)
Nov 08, 2010 6.202 6.271 6.178 6.243 103,755 +0.04(+0.72%)
Nov 05, 2010 6.105 6.198 6.091 6.198 78,778 +0.08(+1.24%)
Nov 04, 2010 6.129 6.143 6.095 6.122 101,863 +0.00(+0.00%)
Nov 03, 2010 6.167 6.167 6.102 6.122 99,611 -0.05(-0.84%)
Nov 02, 2010 6.191 6.198 6.126 6.174 70,138 +0.01(+0.17%)
Nov 01, 2010 6.116 6.164 6.116 6.164 95,511 +0.03(+0.57%)
Oct 29, 2010 6.078 6.129 6.078 6.129 38,801 +0.01(+0.16%)
Oct 28, 2010 6.033 6.140 6.029 6.119 143,498 +0.06(+1.03%)
Oct 27, 2010 6.084 6.119 6.040 6.057 154,850 -0.07(-1.13%)
Oct 25, 2010 6.185 6.185 6.109 6.126 70,054 -0.02(-0.39%)
Oct 22, 2010 6.185 6.205 6.147 6.150 64,441 -0.06(-0.94%)
Oct 21, 2010 6.209 6.212 6.133 6.209 116,264 +0.04(+0.67%)
Oct 20, 2010 6.133 6.167 6.112 6.167 95,097 +0.05(+0.86%)
Oct 19, 2010 6.108 6.149 6.081 6.115 102,076 +0.00(+0.00%)
Oct 18, 2010 6.156 6.156 6.105 6.115 67,575 -0.03(-0.45%)
Oct 15, 2010 6.180 6.180 6.087 6.142 84,724 -0.05(-0.83%)
Oct 14, 2010 6.269 6.279 6.149 6.194 155,134 -0.11(-1.74%)
Oct 13, 2010 6.303 6.327 6.290 6.303 118,493 +0.00(+0.05%)
Oct 12, 2010 6.231 6.300 6.231 6.300 93,634 +0.08(+1.21%)
Oct 11, 2010 6.190 6.235 6.190 6.224 56,170 +0.01(+0.22%)
Oct 08, 2010 6.211 6.228 6.135 6.211 98,482 +0.06(+1.00%)
Oct 07, 2010 6.111 6.149 6.081 6.149 95,835 +0.04(+0.67%)
Oct 06, 2010 6.159 6.170 6.108 6.108 87,997 -0.03(-0.50%)
Oct 05, 2010 6.057 6.139 6.050 6.139 104,163 +0.09(+1.41%)
Oct 04, 2010 6.043 6.132 6.036 6.053 122,983 -0.07(-1.06%)
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.