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 )

15.55 +0.07 (+0.45%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 4, 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 31, 2007 6.707 6.720 6.668 6.668 40,880 -0.03(-0.48%)
May 30, 2007 6.665 6.707 6.656 6.700 37,448 +0.04(+0.63%)
May 29, 2007 6.649 6.691 6.649 6.659 72,087 +0.01(+0.19%)
May 25, 2007 6.662 6.675 6.627 6.646 54,924 +0.01(+0.14%)
May 24, 2007 6.742 6.742 6.588 6.636 204,092 -0.11(-1.57%)
May 23, 2007 6.793 6.816 6.736 6.742 146,047 -0.05(-0.75%)
May 22, 2007 6.793 6.822 6.793 6.793 61,477 -0.03(-0.47%)
May 21, 2007 6.870 6.880 6.809 6.825 45,561 -0.08(-1.21%)
May 18, 2007 6.883 6.909 6.877 6.909 76,768 +0.04(+0.61%)
May 17, 2007 6.873 6.890 6.867 6.867 20,284 -0.02(-0.33%)
May 16, 2007 6.883 6.890 6.867 6.890 58,044 +0.01(+0.14%)
May 15, 2007 6.886 6.890 6.867 6.880 71,775 -0.01(-0.09%)
May 14, 2007 6.893 6.902 6.873 6.886 43,377 -0.01(-0.14%)
May 11, 2007 6.906 6.912 6.893 6.896 43,377 -0.00(-0.05%)
May 10, 2007 6.906 6.909 6.877 6.899 53,675 -0.01(-0.09%)
May 09, 2007 6.870 6.906 6.870 6.906 44,001 +0.01(+0.14%)
May 08, 2007 6.902 6.909 6.883 6.896 36,824 -0.01(-0.09%)
May 07, 2007 6.922 6.922 6.902 6.902 44,001 -0.02(-0.28%)
May 04, 2007 6.944 6.944 6.909 6.922 66,470 +0.00(+0.05%)
May 03, 2007 6.922 6.950 6.918 6.918 42,753 -0.00(-0.05%)
May 02, 2007 6.918 6.944 6.918 6.922 46,498 -0.01(-0.09%)
May 01, 2007 6.938 6.944 6.918 6.928 46,498 -0.00(-0.05%)
Apr 30, 2007 6.925 6.954 6.918 6.931 54,299 -0.01(-0.09%)
Apr 27, 2007 6.934 6.950 6.918 6.938 39,632 +0.01(+0.09%)
Apr 26, 2007 6.950 6.966 6.931 6.931 42,753 -0.02(-0.28%)
Apr 25, 2007 6.941 6.973 6.941 6.950 65,222 -0.01(-0.18%)
Apr 24, 2007 6.973 6.979 6.941 6.963 51,803 +0.00(+0.00%)
Apr 23, 2007 7.021 7.024 6.963 6.963 92,060 -0.05(-0.73%)
Apr 20, 2007 7.050 7.050 7.008 7.014 77,392 -0.03(-0.45%)
Apr 19, 2007 7.111 7.111 7.008 7.047 65,534 -0.09(-1.21%)
Apr 18, 2007 7.139 7.162 7.098 7.133 49,306 -0.02(-0.27%)
Apr 17, 2007 7.139 7.162 7.139 7.152 55,548 +0.01(+0.09%)
Apr 16, 2007 7.168 7.168 7.139 7.146 103,606 +0.01(+0.13%)
Apr 13, 2007 7.146 7.149 7.120 7.136 46,498 -0.01(-0.13%)
Apr 12, 2007 7.146 7.155 7.120 7.146 66,470 +0.00(+0.00%)
Apr 11, 2007 7.117 7.155 7.117 7.146 45,561 +0.03(+0.41%)
Apr 10, 2007 7.159 7.159 7.082 7.117 49,306 -0.02(-0.31%)
Apr 09, 2007 7.162 7.162 7.104 7.139 57,108 -0.02(-0.31%)
Apr 05, 2007 7.162 7.207 7.136 7.162 99,237 +0.00(+0.00%)
Apr 04, 2007 7.130 7.162 7.130 7.162 23,405 +0.00(+0.00%)
Apr 03, 2007 7.098 7.188 7.095 7.162 104,542 +0.06(+0.90%)
Apr 02, 2007 7.162 7.162 7.095 7.098 57,420 -0.06(-0.89%)
Mar 30, 2007 7.181 7.213 7.149 7.162 253,711 -0.00(-0.04%)
Mar 29, 2007 7.155 7.178 7.127 7.165 45,249 -0.01(-0.09%)
Mar 28, 2007 7.165 7.175 7.117 7.172 38,384 +0.01(+0.09%)
Mar 27, 2007 7.146 7.165 7.079 7.165 75,832 +0.00(+0.00%)
Mar 26, 2007 7.191 7.194 7.133 7.165 50,242 -0.03(-0.40%)
Mar 23, 2007 7.127 7.207 7.114 7.194 90,187 +0.05(+0.76%)
Mar 22, 2007 7.027 7.139 7.027 7.139 95,492 +0.10(+1.36%)
Mar 21, 2007 7.002 7.059 7.002 7.043 80,513 -0.00(-0.05%)
Mar 20, 2007 6.979 7.047 6.979 7.047 35,887 +0.05(+0.69%)
Mar 19, 2007 6.970 6.998 6.966 6.998 84,882 +0.05(+0.78%)
Mar 16, 2007 6.976 6.976 6.944 6.944 42,129 -0.04(-0.55%)
Mar 15, 2007 6.966 6.986 6.966 6.982 32,455 +0.03(+0.41%)
Mar 14, 2007 6.970 6.970 6.941 6.954 27,774 +0.03(+0.37%)
Mar 13, 2007 6.918 6.976 6.899 6.928 52,115 +0.01(+0.14%)
Mar 12, 2007 6.931 6.938 6.902 6.918 37,136 -0.02(-0.28%)
Mar 09, 2007 6.957 6.986 6.934 6.938 38,696 -0.02(-0.28%)
Mar 08, 2007 6.992 6.992 6.922 6.957 82,698 -0.04(-0.55%)
Mar 07, 2007 6.938 6.998 6.938 6.995 42,129 +0.04(+0.60%)
Mar 06, 2007 6.963 6.989 6.944 6.954 43,377 +0.02(+0.23%)
Mar 05, 2007 6.947 6.995 6.938 6.938 57,732 -0.01(-0.09%)
Mar 02, 2007 6.954 7.002 6.941 6.944 47,122 +0.01(+0.09%)
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.