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, 2010 5.290 5.399 5.256 5.290 143,219 -0.05(-0.93%)
May 27, 2010 5.313 5.369 5.268 5.340 135,387 +0.12(+2.31%)
May 26, 2010 5.240 5.276 5.190 5.219 902 +0.04(+0.75%)
May 25, 2010 5.250 5.250 5.022 5.180 132,995 -0.11(-2.01%)
May 24, 2010 5.237 5.300 5.160 5.286 98,996 +0.06(+1.14%)
May 21, 2010 4.877 5.227 4.685 5.227 502,471 +0.17(+3.42%)
May 20, 2010 5.120 5.133 5.020 5.054 325,280 -0.26(-4.88%)
May 19, 2010 5.416 5.419 5.246 5.313 129,452 -0.13(-2.35%)
May 18, 2010 5.461 5.514 5.368 5.441 175,844 +0.04(+0.67%)
May 17, 2010 5.335 5.444 5.283 5.405 208,461 +0.04(+0.80%)
May 14, 2010 5.362 5.368 5.283 5.362 166,012 +0.00(+0.06%)
May 13, 2010 5.312 5.438 5.312 5.358 202,017 +0.05(+0.99%)
May 12, 2010 5.289 5.358 5.266 5.306 151,653 +0.05(+0.88%)
May 11, 2010 5.255 5.283 5.255 5.260 187,761 +0.00(+0.05%)
May 10, 2010 5.207 5.276 5.197 5.257 203,696 +0.24(+4.82%)
May 07, 2010 4.903 5.019 4.804 5.015 381,323 +0.17(+3.61%)
May 06, 2010 5.401 5.401 4.451 4.840 971,656 -0.60(-11.09%)
May 05, 2010 5.533 5.533 5.438 5.444 169,349 -0.13(-2.31%)
May 04, 2010 5.596 5.596 5.533 5.573 161,030 -0.03(-0.47%)
May 03, 2010 5.725 5.725 5.540 5.599 368,345 +0.01(+0.24%)
Apr 30, 2010 5.599 5.606 5.547 5.586 104,135 +0.02(+0.30%)
Apr 29, 2010 5.573 5.573 5.523 5.570 112,493 +0.02(+0.36%)
Apr 28, 2010 5.481 5.573 5.481 5.550 173,147 +0.09(+1.57%)
Apr 27, 2010 5.500 5.520 5.398 5.464 218,338 -0.02(-0.30%)
Apr 26, 2010 5.391 5.484 5.391 5.481 184,239 +0.09(+1.71%)
Apr 23, 2010 5.316 5.388 5.312 5.388 112,775 +0.11(+2.00%)
Apr 22, 2010 5.276 5.299 5.253 5.283 58,147 +0.01(+0.19%)
Apr 21, 2010 5.312 5.329 5.236 5.273 211,149 -0.01(-0.27%)
Apr 20, 2010 5.251 5.323 5.251 5.287 128,461 +0.04(+0.75%)
Apr 19, 2010 5.241 5.266 5.209 5.248 112,831 +0.03(+0.50%)
Apr 16, 2010 5.248 5.294 5.213 5.222 163,685 -0.06(-1.12%)
Apr 15, 2010 5.323 5.323 5.248 5.281 171,464 -0.03(-0.62%)
Apr 14, 2010 5.323 5.330 5.310 5.313 105,755 +0.01(+0.19%)
Apr 13, 2010 5.300 5.320 5.294 5.304 126,639 -0.04(-0.74%)
Apr 12, 2010 5.323 5.346 5.304 5.343 151,631 +0.02(+0.39%)
Apr 09, 2010 5.320 5.322 5.287 5.322 243,359 +0.03(+0.53%)
Apr 08, 2010 5.284 5.300 5.213 5.294 209,179 +0.03(+0.56%)
Apr 07, 2010 5.313 5.343 5.264 5.264 446,779 -0.03(-0.62%)
Apr 06, 2010 5.313 5.314 5.264 5.297 134,923 +0.00(+0.00%)
Apr 05, 2010 5.363 5.408 5.277 5.297 131,532 -0.03(-0.61%)
Apr 01, 2010 5.268 5.330 5.330 5.330 159,042 +0.09(+1.69%)
Mar 31, 2010 5.274 5.274 5.219 5.241 56,846 -0.02(-0.44%)
Mar 30, 2010 5.284 5.323 5.235 5.264 221,002 -0.04(-0.68%)
Mar 29, 2010 5.300 5.320 5.268 5.300 83,022 +0.03(+0.62%)
Mar 26, 2010 5.274 5.277 5.248 5.268 186,263 +0.01(+0.25%)
Mar 25, 2010 5.363 5.385 5.215 5.254 606,493 -0.09(-1.66%)
Mar 24, 2010 5.372 5.389 5.340 5.343 269,121 -0.02(-0.43%)
Mar 23, 2010 5.363 5.372 5.317 5.366 128,095 +0.07(+1.36%)
Mar 22, 2010 5.195 5.294 5.192 5.294 229,946 -0.03(-0.48%)
Mar 19, 2010 5.315 5.354 5.289 5.320 136,213 -0.02(-0.40%)
Mar 18, 2010 5.367 5.445 5.341 5.341 179,689 -0.06(-1.08%)
Mar 17, 2010 5.285 5.471 5.285 5.399 326,350 +0.12(+2.22%)
Mar 16, 2010 5.253 5.282 5.207 5.282 141,338 +0.05(+0.99%)
Mar 15, 2010 5.201 5.230 5.201 5.230 75,723 +0.02(+0.37%)
Mar 12, 2010 5.214 5.227 5.139 5.211 162,349 +0.04(+0.75%)
Mar 11, 2010 5.168 5.191 5.159 5.172 64,412 +0.01(+0.19%)
Mar 10, 2010 5.194 5.194 5.139 5.162 170,260 -0.03(-0.63%)
Mar 09, 2010 5.165 5.194 5.133 5.194 205,868 +0.05(+0.88%)
Mar 08, 2010 5.188 5.198 5.142 5.149 104,168 -0.02(-0.38%)
Mar 05, 2010 5.178 5.178 5.139 5.168 171,345 +0.03(+0.51%)
Mar 04, 2010 5.224 5.224 5.126 5.142 114,566 -0.03(-0.57%)
Mar 03, 2010 5.220 5.237 5.172 5.172 109,281 -0.06(-1.12%)
Mar 02, 2010 5.334 5.334 5.204 5.230 183,680 -0.05(-0.99%)
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.