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

24.05 USD +0.06 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.06 24.10 23.96 24.05 19,642 +0.06(+0.25%)
Jul 29, 2021 24.04 24.04 23.84 23.99 20,596 +0.00(+0.00%)
Jul 28, 2021 23.98 24.08 23.95 23.99 9,550 +0.04(+0.17%)
Jul 27, 2021 23.89 23.95 23.86 23.95 8,874 +0.06(+0.25%)
Jul 26, 2021 24.01 24.01 23.85 23.89 16,699 +0.04(+0.17%)
Jul 23, 2021 23.89 24.07 23.85 23.85 17,999 +0.04(+0.17%)
Jul 22, 2021 23.82 23.92 23.78 23.81 12,207 -0.18(-0.75%)
Jul 21, 2021 23.94 24.05 23.92 23.99 12,073 +0.03(+0.13%)
Jul 20, 2021 23.70 24.03 23.70 23.96 14,254 +0.17(+0.71%)
Jul 19, 2021 23.60 23.93 23.50 23.79 41,188 -0.35(-1.45%)
Jul 16, 2021 24.01 24.25 23.93 24.14 12,825 +0.12(+0.50%)
Jul 15, 2021 23.90 24.15 23.90 24.02 15,721 +0.01(+0.04%)
Jul 14, 2021 24.18 24.18 24.00 24.01 16,971 -0.16(-0.66%)
Jul 13, 2021 24.15 24.18 24.14 24.17 13,278 -0.01(-0.04%)
Jul 12, 2021 24.18 24.18 24.10 24.18 8,370 +0.07(+0.29%)
Jul 09, 2021 24.13 24.18 24.02 24.11 11,034 -0.07(-0.29%)
Jul 08, 2021 24.09 24.18 24.01 24.18 11,957 +0.08(+0.32%)
Jul 07, 2021 24.18 24.18 24.09 24.10 19,027 -0.08(-0.32%)
Jul 06, 2021 24.33 24.35 24.18 24.18 15,245 -0.07(-0.29%)
Jul 02, 2021 24.32 24.32 24.05 24.25 26,374 -0.03(-0.12%)
Jul 01, 2021 24.41 24.45 24.28 24.28 10,885 -0.13(-0.53%)
Jun 30, 2021 24.38 24.41 24.29 24.41 10,733 +0.05(+0.21%)
Jun 29, 2021 24.28 24.38 24.28 24.36 6,249 +0.01(+0.04%)
Jun 28, 2021 24.31 24.40 24.17 24.35 13,609 +0.21(+0.87%)
Jun 25, 2021 24.03 24.23 24.03 24.14 9,755 -0.06(-0.25%)
Jun 24, 2021 24.19 24.25 24.15 24.20 21,839 +0.01(+0.04%)
Jun 23, 2021 24.25 24.25 24.01 24.19 13,959 +0.09(+0.37%)
Jun 22, 2021 24.19 24.23 23.98 24.10 28,884 -0.15(-0.62%)
Jun 21, 2021 24.46 24.47 24.20 24.25 36,632 -0.20(-0.82%)
Jun 18, 2021 24.19 24.46 24.11 24.45 13,517 +0.30(+1.24%)
Jun 17, 2021 24.17 24.40 23.81 24.15 16,924 -0.17(-0.70%)
Jun 16, 2021 24.23 24.37 24.17 24.32 7,697 +0.08(+0.33%)
Jun 15, 2021 24.28 24.49 24.23 24.24 21,301 -0.21(-0.86%)
Jun 14, 2021 24.37 24.47 24.34 24.45 17,166 +0.11(+0.45%)
Jun 11, 2021 24.20 24.34 24.20 24.34 6,421 +0.09(+0.37%)
Jun 10, 2021 24.11 24.25 24.09 24.25 13,594 +0.11(+0.46%)
Jun 09, 2021 24.09 24.34 24.04 24.14 15,970 +0.00(+0.00%)
Jun 08, 2021 23.99 24.21 23.94 24.14 16,446 +0.16(+0.67%)
Jun 07, 2021 23.90 23.98 23.90 23.98 17,458 +0.08(+0.33%)
Jun 04, 2021 23.87 23.90 23.79 23.90 13,891 +0.13(+0.55%)
Jun 03, 2021 23.68 23.88 23.61 23.77 19,205 +0.12(+0.51%)
Jun 02, 2021 23.64 23.72 23.45 23.65 24,651 -0.02(-0.08%)
Jun 01, 2021 23.71 23.85 23.65 23.67 16,615 -0.02(-0.08%)
May 28, 2021 23.76 23.76 23.67 23.69 13,333 +0.02(+0.08%)
May 27, 2021 23.73 23.79 23.67 23.67 9,363 -0.06(-0.25%)
May 26, 2021 23.79 23.79 23.70 23.73 9,673 +0.00(+0.00%)
May 25, 2021 23.66 23.80 23.65 23.73 10,750 +0.00(+0.00%)
May 24, 2021 23.68 23.80 23.65 23.73 12,769 +0.08(+0.34%)
May 21, 2021 23.77 23.85 23.57 23.65 20,306 +0.09(+0.38%)
May 20, 2021 23.49 23.74 23.49 23.56 10,506 +0.03(+0.13%)
May 19, 2021 23.50 23.67 23.42 23.53 27,258 -0.07(-0.30%)
May 18, 2021 23.68 23.83 23.56 23.60 17,814 -0.25(-1.05%)
May 17, 2021 23.88 23.89 23.64 23.85 14,710 +0.01(+0.04%)
May 14, 2021 23.62 23.84 23.62 23.84 19,342 +0.18(+0.76%)
May 13, 2021 23.42 23.93 23.37 23.66 25,520 +0.17(+0.72%)
May 12, 2021 24.25 24.46 23.37 23.49 36,593 -0.81(-3.33%)
May 11, 2021 24.41 24.80 24.16 24.30 33,079 +0.01(+0.04%)
May 10, 2021 24.20 24.54 23.93 24.29 25,170 -0.06(-0.23%)
May 07, 2021 24.48 24.57 24.16 24.35 21,081 -0.16(-0.67%)
May 06, 2021 24.48 24.70 24.42 24.51 11,717 -0.03(-0.12%)
May 05, 2021 24.57 24.64 24.45 24.54 6,114 -0.00(-0.00%)
May 04, 2021 24.57 24.69 24.44 24.54 9,667 +0.01(+0.04%)
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.