Skip to main content

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.35 +0.07 (+0.46%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.90 12.95 12.70 12.73 28,200 -0.06(-0.50%)
May 05, 2023 12.78 12.92 12.60 12.80 51,044 +0.19(+1.53%)
May 04, 2023 12.97 13.00 12.56 12.60 54,259 -0.47(-3.59%)
May 03, 2023 13.18 13.28 13.02 13.07 32,268 -0.10(-0.77%)
May 02, 2023 13.56 13.63 13.07 13.17 56,692 -0.42(-3.11%)
May 01, 2023 13.68 13.80 13.58 13.60 23,150 -0.11(-0.81%)
Apr 28, 2023 13.69 13.89 13.47 13.71 22,747 +0.16(+1.15%)
Apr 27, 2023 13.60 13.84 13.49 13.55 14,729 +0.06(+0.41%)
Apr 26, 2023 13.55 13.62 13.44 13.49 16,445 -0.03(-0.20%)
Apr 25, 2023 13.45 13.65 13.44 13.52 22,400 -0.13(-0.94%)
Apr 24, 2023 13.69 13.80 13.63 13.65 32,333 -0.04(-0.27%)
Apr 21, 2023 13.69 13.79 13.63 13.69 35,498 -0.01(-0.07%)
Apr 20, 2023 13.61 13.78 13.61 13.70 22,041 -0.02(-0.16%)
Apr 19, 2023 13.67 13.76 13.63 13.72 21,895 +0.04(+0.27%)
Apr 18, 2023 13.79 13.79 13.67 13.68 24,251 -0.03(-0.20%)
Apr 17, 2023 13.71 13.78 13.63 13.71 20,216 -0.01(-0.07%)
Apr 14, 2023 13.71 13.79 13.62 13.72 30,173 -0.03(-0.20%)
Apr 13, 2023 13.75 13.75 13.67 13.75 13,721 +0.26(+1.90%)
Apr 12, 2023 13.67 13.72 13.35 13.49 19,208 -0.16(-1.21%)
Apr 11, 2023 13.70 13.70 13.57 13.66 17,422 +0.09(+0.67%)
Apr 10, 2023 13.38 13.80 13.35 13.56 43,719 +0.02(+0.14%)
Apr 06, 2023 13.39 13.58 13.25 13.55 47,579 +0.16(+1.16%)
Apr 05, 2023 13.44 13.44 13.25 13.39 30,459 +0.00(+0.00%)
Apr 04, 2023 13.56 13.56 13.31 13.39 24,403 -0.21(-1.55%)
Apr 03, 2023 13.60 13.64 13.44 13.60 30,247 +0.16(+1.22%)
Mar 31, 2023 13.31 13.59 13.31 13.44 39,252 +0.27(+2.01%)
Mar 30, 2023 13.14 13.25 13.07 13.17 24,720 +0.16(+1.26%)
Mar 29, 2023 13.04 13.12 12.93 13.01 39,877 +0.10(+0.78%)
Mar 28, 2023 12.93 12.96 12.84 12.91 35,961 +0.07(+0.57%)
Mar 27, 2023 12.83 12.91 12.67 12.83 52,367 +0.13(+1.01%)
Mar 24, 2023 12.92 12.92 12.56 12.71 83,173 -0.27(-2.11%)
Mar 23, 2023 13.12 13.16 12.87 12.98 36,537 -0.04(-0.31%)
Mar 22, 2023 13.10 13.10 12.98 13.02 21,196 +0.00(+0.00%)
Mar 21, 2023 12.75 13.05 12.74 13.02 44,237 +0.40(+3.17%)
Mar 20, 2023 13.23 13.24 12.51 12.62 113,500 -0.59(-4.47%)
Mar 17, 2023 13.49 13.53 13.17 13.21 37,248 -0.37(-2.74%)
Mar 16, 2023 13.24 13.65 13.24 13.58 72,489 +0.28(+2.12%)
Mar 15, 2023 13.33 13.45 12.65 13.30 64,319 -0.25(-1.88%)
Mar 14, 2023 13.65 13.94 13.45 13.56 70,074 +0.14(+1.01%)
Mar 13, 2023 13.79 13.85 13.16 13.42 67,727 -0.68(-4.83%)
Mar 10, 2023 14.49 14.52 14.03 14.10 53,462 -0.38(-2.63%)
Mar 09, 2023 14.89 14.95 14.48 14.48 29,301 -0.39(-2.62%)
Mar 08, 2023 14.89 15.00 14.84 14.87 17,882 -0.02(-0.12%)
Mar 07, 2023 15.03 15.10 14.89 14.89 18,185 -0.12(-0.79%)
Mar 06, 2023 15.04 15.16 15.01 15.01 15,414 -0.03(-0.18%)
Mar 03, 2023 15.12 15.12 14.98 15.04 9,586 +0.09(+0.61%)
Mar 02, 2023 15.02 15.14 14.95 14.95 37,561 -0.16(-1.08%)
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.