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 )

15.30 -0.05 (-0.31%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 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 30, 2008 5.128 5.145 5.103 5.125 95,984 -0.02(-0.31%)
May 29, 2008 5.144 5.167 5.128 5.141 46,862 -0.03(-0.50%)
May 28, 2008 5.144 5.176 5.141 5.167 58,609 +0.00(+0.00%)
May 27, 2008 5.151 5.176 5.135 5.167 107,921 +0.02(+0.37%)
May 26, 2008 5.138 5.147 5.077 5.147 0 +0.00(+0.00%)
May 23, 2008 5.138 5.147 5.077 5.147 97,017 +0.03(+0.56%)
May 22, 2008 5.179 5.179 5.099 5.119 104,589 -0.05(-0.93%)
May 21, 2008 5.202 5.202 5.151 5.167 75,801 -0.02(-0.43%)
May 20, 2008 5.174 5.192 5.172 5.189 41,886 -0.05(-0.92%)
May 19, 2008 5.237 5.247 5.221 5.237 66,019 +0.01(+0.12%)
May 16, 2008 5.244 5.244 5.205 5.231 66,544 -0.01(-0.12%)
May 15, 2008 5.228 5.237 5.189 5.237 40,507 +0.01(+0.25%)
May 14, 2008 5.240 5.240 5.205 5.224 65,186 +0.01(+0.12%)
May 13, 2008 5.202 5.218 5.189 5.218 85,223 +0.03(+0.62%)
May 12, 2008 5.176 5.189 5.163 5.186 70,983 +0.02(+0.37%)
May 09, 2008 5.147 5.167 5.122 5.167 26,520 +0.02(+0.37%)
May 08, 2008 5.131 5.147 5.093 5.147 82,368 +0.02(+0.44%)
May 07, 2008 5.135 5.135 5.086 5.125 98,515 +0.00(+0.00%)
May 06, 2008 5.125 5.125 5.086 5.125 55,633 +0.01(+0.19%)
May 05, 2008 5.135 5.138 5.106 5.115 97,538 -0.02(-0.37%)
May 02, 2008 5.125 5.141 5.096 5.135 125,366 +0.05(+0.95%)
May 01, 2008 5.103 5.157 5.086 5.086 197,810 -0.02(-0.44%)
Apr 30, 2008 5.064 5.109 5.054 5.109 81,264 +0.04(+0.89%)
Apr 29, 2008 5.074 5.074 5.003 5.064 46,962 +0.00(+0.00%)
Apr 28, 2008 5.144 5.144 5.029 5.064 108,842 -0.06(-1.25%)
Apr 25, 2008 5.096 5.135 5.096 5.128 38,875 +0.04(+0.88%)
Apr 24, 2008 5.083 5.108 5.054 5.083 41,808 -0.00(-0.06%)
Apr 23, 2008 5.016 5.106 5.016 5.086 91,104 +0.04(+0.76%)
Apr 22, 2008 5.016 5.048 4.990 5.048 96,664 -0.01(-0.19%)
Apr 21, 2008 4.994 5.067 4.994 5.058 58,828 -0.03(-0.63%)
Apr 18, 2008 5.038 5.109 5.038 5.090 85,648 +0.05(+1.08%)
Apr 17, 2008 5.032 5.051 5.026 5.035 45,864 -0.04(-0.82%)
Apr 16, 2008 5.070 5.122 5.054 5.077 53,492 -0.01(-0.25%)
Apr 15, 2008 5.032 5.090 5.032 5.090 42,423 +0.00(+0.06%)
Apr 14, 2008 5.013 5.086 5.013 5.086 39,153 +0.02(+0.38%)
Apr 11, 2008 5.006 5.067 4.950 5.067 93,288 +0.01(+0.25%)
Apr 10, 2008 5.106 5.106 5.003 5.054 67,704 -0.02(-0.32%)
Apr 09, 2008 5.103 5.103 5.032 5.070 92,352 -0.02(-0.38%)
Apr 08, 2008 5.032 5.090 5.019 5.090 60,840 +0.03(+0.57%)
Apr 07, 2008 5.038 5.074 5.035 5.061 172,537 +0.03(+0.57%)
Apr 04, 2008 4.990 5.032 4.955 5.032 85,488 +0.01(+0.19%)
Apr 03, 2008 4.955 5.029 4.872 5.022 128,545 +0.01(+0.19%)
Apr 02, 2008 5.016 5.051 4.987 5.013 84,864 -0.05(-0.95%)
Apr 01, 2008 5.054 5.086 5.022 5.061 152,257 +0.03(+0.64%)
Mar 31, 2008 5.016 5.029 4.958 5.029 109,513 +0.03(+0.58%)
Mar 28, 2008 5.051 5.051 4.926 5.000 61,776 -0.03(-0.64%)
Mar 27, 2008 5.080 5.088 4.987 5.032 133,225 -0.05(-0.95%)
Mar 26, 2008 5.080 5.080 5.048 5.080 60,831 -0.01(-0.19%)
Mar 25, 2008 5.096 5.106 5.029 5.090 85,176 +0.03(+0.51%)
Mar 24, 2008 5.058 5.135 5.051 5.064 107,017 +0.00(+0.06%)
Mar 21, 2008 5.016 5.061 5.000 5.061 104,833 +0.00(+0.00%)
Mar 20, 2008 5.016 5.061 5.000 5.061 104,833 +0.05(+1.09%)
Mar 19, 2008 5.022 5.103 5.006 5.006 53,664 -0.10(-2.01%)
Mar 18, 2008 5.032 5.115 5.032 5.109 140,089 +0.09(+1.85%)
Mar 17, 2008 5.176 5.176 4.968 5.016 144,145 -0.24(-4.52%)
Mar 14, 2008 5.301 5.317 5.195 5.253 46,800 -0.03(-0.55%)
Mar 13, 2008 5.330 5.330 5.195 5.282 73,320 -0.05(-0.90%)
Mar 12, 2008 5.397 5.423 5.279 5.330 48,360 -0.04(-0.83%)
Mar 11, 2008 5.481 5.481 5.336 5.375 129,481 -0.01(-0.18%)
Mar 10, 2008 5.551 5.551 5.311 5.385 101,401 -0.15(-2.78%)
Mar 07, 2008 5.548 5.561 5.481 5.538 88,920 -0.02(-0.40%)
Mar 06, 2008 5.596 5.599 5.516 5.561 65,520 -0.03(-0.46%)
Mar 05, 2008 5.603 5.609 5.564 5.586 54,288 +0.00(+0.06%)
Mar 04, 2008 5.439 5.596 5.439 5.583 77,064 -0.02(-0.34%)
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.