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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.321 5.431 5.287 5.321 142,387 -0.05(-0.93%)
May 27, 2010 5.344 5.401 5.299 5.371 134,601 +0.12(+2.31%)
May 26, 2010 5.270 5.307 5.220 5.249 897 +0.04(+0.75%)
May 25, 2010 5.280 5.280 5.051 5.210 132,223 -0.11(-2.01%)
May 24, 2010 5.267 5.331 5.190 5.317 98,421 +0.06(+1.15%)
May 21, 2010 4.906 5.257 4.712 5.257 499,554 +0.17(+3.42%)
May 20, 2010 5.150 5.163 5.050 5.083 323,391 -0.26(-4.88%)
May 19, 2010 5.448 5.451 5.277 5.344 128,701 -0.13(-2.35%)
May 18, 2010 5.493 5.546 5.400 5.473 174,823 +0.04(+0.67%)
May 17, 2010 5.367 5.476 5.313 5.436 207,250 +0.04(+0.80%)
May 14, 2010 5.393 5.399 5.313 5.393 165,049 +0.00(+0.06%)
May 13, 2010 5.343 5.469 5.343 5.390 200,844 +0.05(+1.00%)
May 12, 2010 5.320 5.390 5.297 5.337 150,772 +0.05(+0.88%)
May 11, 2010 5.286 5.313 5.286 5.290 186,671 +0.00(+0.05%)
May 10, 2010 5.237 5.307 5.227 5.288 202,514 +0.24(+4.82%)
May 07, 2010 4.932 5.048 4.832 5.045 379,109 +0.18(+3.61%)
May 06, 2010 5.433 5.433 4.477 4.869 966,014 -0.61(-11.09%)
May 05, 2010 5.566 5.566 5.469 5.476 168,366 -0.13(-2.31%)
May 04, 2010 5.629 5.629 5.566 5.606 160,095 -0.03(-0.47%)
May 03, 2010 5.758 5.758 5.572 5.632 366,207 +0.01(+0.24%)
Apr 30, 2010 5.632 5.639 5.579 5.619 103,530 +0.02(+0.30%)
Apr 29, 2010 5.606 5.606 5.556 5.602 111,840 +0.02(+0.36%)
Apr 28, 2010 5.513 5.606 5.513 5.582 172,141 +0.09(+1.57%)
Apr 27, 2010 5.532 5.552 5.430 5.496 217,070 -0.02(-0.30%)
Apr 26, 2010 5.423 5.516 5.423 5.513 183,169 +0.09(+1.71%)
Apr 23, 2010 5.347 5.420 5.343 5.420 112,120 +0.11(+2.00%)
Apr 22, 2010 5.307 5.330 5.284 5.313 57,809 +0.01(+0.19%)
Apr 21, 2010 5.343 5.360 5.267 5.303 209,923 -0.01(-0.27%)
Apr 20, 2010 5.282 5.354 5.282 5.318 127,715 +0.04(+0.75%)
Apr 19, 2010 5.272 5.297 5.239 5.279 112,176 +0.03(+0.50%)
Apr 16, 2010 5.279 5.325 5.243 5.252 162,735 -0.06(-1.12%)
Apr 15, 2010 5.354 5.354 5.279 5.311 170,468 -0.03(-0.62%)
Apr 14, 2010 5.354 5.361 5.341 5.344 105,141 +0.01(+0.19%)
Apr 13, 2010 5.331 5.351 5.325 5.335 125,903 -0.04(-0.74%)
Apr 12, 2010 5.354 5.377 5.335 5.374 150,750 +0.02(+0.39%)
Apr 09, 2010 5.351 5.353 5.318 5.353 241,947 +0.03(+0.53%)
Apr 08, 2010 5.315 5.331 5.243 5.325 207,965 +0.03(+0.56%)
Apr 07, 2010 5.344 5.374 5.295 5.295 444,185 -0.03(-0.62%)
Apr 06, 2010 5.344 5.345 5.295 5.328 134,140 +0.00(+0.00%)
Apr 05, 2010 5.394 5.440 5.308 5.328 130,768 -0.03(-0.61%)
Apr 01, 2010 5.298 5.361 5.361 5.361 158,119 +0.09(+1.69%)
Mar 31, 2010 5.305 5.305 5.249 5.272 56,516 -0.02(-0.44%)
Mar 30, 2010 5.315 5.354 5.265 5.295 219,719 -0.04(-0.68%)
Mar 29, 2010 5.331 5.351 5.298 5.331 82,540 +0.03(+0.62%)
Mar 26, 2010 5.305 5.308 5.279 5.298 185,181 +0.01(+0.25%)
Mar 25, 2010 5.394 5.417 5.246 5.285 602,972 -0.09(-1.66%)
Mar 24, 2010 5.404 5.420 5.371 5.374 267,558 -0.02(-0.43%)
Mar 23, 2010 5.394 5.404 5.348 5.397 127,351 +0.07(+1.36%)
Mar 22, 2010 5.226 5.325 5.223 5.325 228,611 -0.03(-0.48%)
Mar 19, 2010 5.346 5.385 5.320 5.351 135,422 -0.02(-0.40%)
Mar 18, 2010 5.398 5.477 5.372 5.372 178,646 -0.06(-1.08%)
Mar 17, 2010 5.316 5.503 5.316 5.431 324,455 +0.12(+2.22%)
Mar 16, 2010 5.284 5.313 5.238 5.313 140,518 +0.05(+1.00%)
Mar 15, 2010 5.232 5.261 5.232 5.261 75,284 +0.02(+0.37%)
Mar 12, 2010 5.244 5.257 5.169 5.241 161,406 +0.04(+0.75%)
Mar 11, 2010 5.199 5.221 5.189 5.202 64,038 +0.01(+0.19%)
Mar 10, 2010 5.225 5.225 5.169 5.192 169,271 -0.03(-0.63%)
Mar 09, 2010 5.195 5.225 5.163 5.225 204,673 +0.05(+0.88%)
Mar 08, 2010 5.218 5.228 5.172 5.179 103,563 -0.02(-0.38%)
Mar 05, 2010 5.208 5.208 5.169 5.199 170,350 +0.03(+0.51%)
Mar 04, 2010 5.254 5.254 5.156 5.172 113,901 -0.03(-0.57%)
Mar 03, 2010 5.251 5.267 5.202 5.202 108,646 -0.06(-1.12%)
Mar 02, 2010 5.365 5.365 5.235 5.261 182,613 -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.