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

15.46 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.25 20.27 20.13 20.16 10,326 -0.06(-0.29%)
Oct 28, 2021 20.17 20.34 20.12 20.22 9,981 +0.04(+0.21%)
Oct 27, 2021 20.32 20.48 20.11 20.17 9,302 -0.09(-0.45%)
Oct 26, 2021 20.45 20.27 10,965 -0.08(-0.41%)
Oct 25, 2021 20.27 20.45 20.06 20.35 14,312 -0.08(-0.41%)
Oct 22, 2021 20.39 20.43 20.19 20.43 5,456 +0.14(+0.69%)
Oct 21, 2021 20.39 20.46 20.11 20.29 10,265 -0.01(-0.03%)
Oct 20, 2021 20.28 20.34 20.07 20.30 11,169 +0.07(+0.37%)
Oct 19, 2021 20.37 20.37 19.86 20.23 14,208 +0.02(+0.12%)
Oct 18, 2021 20.13 20.20 19.75 20.20 11,076 +0.22(+1.10%)
Oct 15, 2021 19.86 20.64 19.78 19.98 35,092 +0.11(+0.57%)
Oct 14, 2021 19.93 20.01 19.83 19.87 12,596 -0.03(-0.13%)
Oct 13, 2021 19.86 19.92 19.80 19.89 9,984 +0.16(+0.80%)
Oct 12, 2021 19.98 19.99 19.70 19.73 13,550 -0.22(-1.11%)
Oct 11, 2021 20.08 20.08 19.90 19.96 7,241 -0.02(-0.10%)
Oct 08, 2021 19.98 20.12 19.95 19.98 9,385 -0.11(-0.54%)
Oct 07, 2021 19.83 20.08 19.73 20.08 7,618 +0.36(+1.81%)
Oct 06, 2021 19.73 19.87 19.70 19.73 9,456 -0.01(-0.04%)
Oct 05, 2021 19.72 19.81 19.60 19.73 11,495 +0.02(+0.08%)
Oct 04, 2021 19.91 19.92 19.59 19.72 9,710 -0.19(-0.96%)
Oct 01, 2021 19.89 19.96 19.59 19.91 23,701 -0.02(-0.12%)
Sep 30, 2021 19.83 19.95 19.59 19.93 39,766 +0.24(+1.22%)
Sep 29, 2021 19.60 19.72 19.55 19.69 6,801 +0.17(+0.89%)
Sep 28, 2021 19.69 19.79 19.52 19.52 26,378 -0.21(-1.05%)
Sep 27, 2021 19.84 19.87 19.69 19.73 21,373 -0.09(-0.46%)
Sep 24, 2021 19.72 19.87 19.70 19.82 8,840 +0.14(+0.72%)
Sep 23, 2021 19.88 20.03 19.65 19.68 29,355 -0.19(-0.94%)
Sep 22, 2021 19.93 19.93 19.74 19.86 10,009 +0.08(+0.40%)
Sep 21, 2021 19.88 19.94 19.71 19.78 14,649 +0.02(+0.08%)
Sep 20, 2021 19.76 19.89 19.68 19.77 35,469 -0.06(-0.29%)
Sep 17, 2021 19.94 19.94 19.82 19.83 10,490 +0.01(+0.04%)
Sep 16, 2021 19.78 19.83 19.78 19.82 9,878 -0.02(-0.08%)
Sep 15, 2021 19.88 19.88 19.76 19.83 14,189 -0.01(-0.04%)
Sep 14, 2021 19.88 19.93 19.84 19.84 22,881 -0.03(-0.17%)
Sep 13, 2021 19.83 20.09 19.82 19.88 34,626 +0.06(+0.29%)
Sep 10, 2021 19.62 19.82 19.62 19.82 33,591 +0.21(+1.05%)
Sep 09, 2021 19.74 19.69 19.61 19.61 19,175 -0.08(-0.42%)
Sep 08, 2021 19.72 19.72 19.63 19.69 19,954 +0.02(+0.13%)
Sep 07, 2021 19.76 19.78 19.63 19.67 27,987 -0.09(-0.46%)
Sep 03, 2021 19.80 19.88 19.76 19.76 10,681 -0.02(-0.08%)
Sep 02, 2021 19.76 19.83 19.76 19.78 21,102 +0.01(+0.04%)
Sep 01, 2021 19.87 20.04 19.72 19.77 22,681 +0.03(+0.17%)
Aug 31, 2021 19.74 19.79 19.74 19.74 26,151 -0.02(-0.08%)
Aug 30, 2021 19.88 20.13 19.74 19.75 35,651 -0.11(-0.54%)
Aug 27, 2021 20.08 20.16 19.78 19.86 26,046 +0.02(+0.08%)
Aug 26, 2021 20.05 20.17 19.84 19.84 18,452 -0.28(-1.40%)
Aug 25, 2021 20.13 20.17 20.02 20.12 48,069 +0.05(+0.25%)
Aug 24, 2021 20.01 20.07 19.91 20.07 20,095 +0.10(+0.50%)
Aug 23, 2021 20.12 20.12 19.98 19.98 13,054 +0.04(+0.21%)
Aug 20, 2021 19.84 20.04 19.84 19.93 13,703 +0.13(+0.66%)
Aug 19, 2021 19.96 19.98 19.74 19.80 21,532 -0.16(-0.82%)
Aug 18, 2021 20.01 20.02 19.95 19.97 18,569 -0.02(-0.08%)
Aug 17, 2021 20.03 20.07 19.93 19.98 15,676 -0.07(-0.33%)
Aug 16, 2021 19.81 19.98 19.81 20.05 34,776 +0.15(+0.74%)
Aug 13, 2021 19.83 19.90 19.77 19.90 23,870 +0.10(+0.50%)
Aug 12, 2021 19.82 19.89 19.76 19.80 12,350 -0.02(-0.08%)
Aug 11, 2021 19.84 19.86 19.74 19.82 19,036 -0.02(-0.08%)
Aug 10, 2021 19.98 19.99 19.82 19.84 27,080 -0.12(-0.60%)
Aug 09, 2021 19.89 19.97 19.89 19.95 25,289 +0.05(+0.27%)
Aug 06, 2021 19.95 19.95 19.88 19.90 13,457 +0.00(+0.00%)
Aug 05, 2021 19.91 19.94 19.86 19.90 15,139 +0.00(+0.00%)
Aug 04, 2021 19.87 19.90 19.83 19.90 15,469 +0.04(+0.21%)
Aug 03, 2021 19.79 19.88 19.79 19.86 28,764 +0.08(+0.42%)
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.