Skip to main content

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

15.28 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 15.26 15.29 14.92 15.19 23,961 -0.02(-0.13%)
Jun 18, 2024 15.24 15.33 15.16 15.21 27,240 +0.01(+0.07%)
Jun 17, 2024 15.20 15.31 15.15 15.20 27,283 -0.01(-0.07%)
Jun 14, 2024 15.22 15.31 15.21 15.21 17,313 -0.05(-0.33%)
Jun 13, 2024 15.43 15.43 15.26 15.26 15,978 -0.05(-0.32%)
Jun 12, 2024 15.37 15.48 15.31 15.31 10,974 +0.02(+0.16%)
Jun 11, 2024 15.35 15.43 15.25 15.28 17,676 -0.02(-0.16%)
Jun 10, 2024 15.34 15.48 15.29 15.31 18,152 -0.03(-0.19%)
Jun 07, 2024 15.41 15.44 15.26 15.34 14,515 -0.09(-0.59%)
Jun 06, 2024 15.42 15.49 15.25 15.43 8,297 +0.02(+0.14%)
Jun 05, 2024 15.43 15.43 15.28 15.41 12,372 -0.02(-0.13%)
Jun 04, 2024 15.43 15.47 15.37 15.43 12,549 +0.04(+0.26%)
Jun 03, 2024 15.31 15.39 15.19 15.39 21,314 +0.13(+0.85%)
May 31, 2024 15.25 15.27 15.16 15.26 20,184 +0.12(+0.79%)
May 30, 2024 15.03 15.15 14.97 15.14 43,651 +0.20(+1.33%)
May 29, 2024 15.09 15.09 14.89 14.94 21,782 -0.15(-0.99%)
May 28, 2024 15.27 15.27 15.07 15.09 27,150 -0.12(-0.79%)
May 24, 2024 15.05 15.22 15.05 15.21 15,220 +0.14(+0.93%)
May 23, 2024 15.27 15.27 15.07 15.07 22,067 -0.20(-1.30%)
May 22, 2024 15.21 15.32 15.18 15.27 25,277 -0.00(-0.00%)
May 21, 2024 15.26 15.27 15.23 15.27 18,889 +0.04(+0.26%)
May 20, 2024 15.22 15.25 15.19 15.23 25,807 +0.05(+0.33%)
May 17, 2024 15.29 15.31 15.18 15.18 21,968 -0.04(-0.26%)
May 16, 2024 15.26 15.27 15.19 15.22 25,235 -0.02(-0.13%)
May 15, 2024 15.12 15.24 15.12 15.24 24,796 +0.18(+1.19%)
May 14, 2024 15.07 15.13 15.04 15.06 12,149 +0.01(+0.05%)
May 13, 2024 15.03 15.08 15.03 15.05 8,109 +0.02(+0.13%)
May 10, 2024 15.12 15.12 15.02 15.03 23,670 -0.04(-0.26%)
May 09, 2024 15.05 15.10 15.05 15.07 19,894 +0.00(+0.00%)
May 08, 2024 15.16 15.18 15.04 15.07 54,942 -0.07(-0.46%)
May 07, 2024 15.10 15.20 15.10 15.14 37,755 +0.02(+0.13%)
May 06, 2024 15.01 15.12 14.99 15.12 12,134 +0.10(+0.66%)
May 03, 2024 14.86 15.02 14.86 15.02 16,766 +0.22(+1.47%)
May 02, 2024 14.75 14.81 14.72 14.81 14,067 +0.10(+0.67%)
May 01, 2024 14.58 14.73 14.58 14.71 49,209 +0.14(+0.95%)
Apr 30, 2024 14.57 14.63 14.56 14.57 22,780 +0.00(+0.00%)
Apr 29, 2024 14.63 14.63 14.54 14.57 34,593 +0.03(+0.20%)
Apr 26, 2024 14.49 14.61 14.49 14.54 18,468 +0.05(+0.34%)
Apr 25, 2024 14.55 14.57 14.49 14.49 30,410 -0.17(-1.15%)
Apr 24, 2024 14.71 14.71 14.63 14.66 28,992 -0.07(-0.47%)
Apr 23, 2024 14.52 14.73 14.51 14.73 31,104 +0.23(+1.57%)
Apr 22, 2024 14.34 14.52 14.34 14.50 41,987 +0.13(+0.93%)
Apr 19, 2024 14.44 14.46 14.35 14.37 37,566 +0.02(+0.14%)
Apr 18, 2024 14.39 14.45 14.35 14.35 28,407 -0.08(-0.54%)
Apr 17, 2024 14.44 14.52 14.39 14.42 47,995 +0.06(+0.41%)
Apr 16, 2024 14.36 14.47 14.26 14.37 83,914 +0.06(+0.41%)
Apr 15, 2024 14.61 14.63 14.30 14.31 60,640 -0.26(-1.81%)
Apr 12, 2024 14.63 14.67 14.52 14.57 28,887 -0.09(-0.61%)
Apr 11, 2024 14.79 14.79 14.63 14.66 39,350 -0.16(-1.06%)
Apr 10, 2024 14.87 14.91 14.78 14.82 54,360 -0.14(-0.92%)
Apr 09, 2024 14.93 15.01 14.91 14.95 23,683 +0.04(+0.26%)
Apr 08, 2024 14.87 14.93 14.87 14.92 36,562 +0.05(+0.33%)
Apr 05, 2024 14.90 14.91 14.87 14.87 30,439 -0.06(-0.40%)
Apr 04, 2024 14.99 15.03 14.93 14.93 66,403 -0.06(-0.39%)
Apr 03, 2024 14.94 15.01 14.89 14.98 44,690 +0.01(+0.07%)
Apr 02, 2024 15.06 15.06 14.96 14.97 47,611 -0.13(-0.85%)
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.