Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 8:31PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Flaherty & Crumrine/Claymore Total Return Fund, Inc. (FLC)At 4:00PM ET: 13.26  Up 0.16 (1.22%)  
MORE ON FLC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0913.1113.1513.1013.1031,30013.10
27-Nov-0913.0613.1513.0313.1542,50013.15
25-Nov-0913.0513.1713.0213.1313,70013.13
24-Nov-0913.0013.1112.9513.0938,30013.09
23-Nov-0912.9213.1412.8512.8941,60012.89
20-Nov-0912.9413.1212.8112.9025,20012.90
19-Nov-0913.1113.1112.8012.8774,50012.87
18-Nov-0913.1713.1713.0013.0119,80013.01
18-Nov-09 $ 0.11 Dividend
17-Nov-0913.1513.2513.0613.1045,80012.99
16-Nov-0913.2213.2512.9713.0531,60012.94
13-Nov-0913.1813.2513.0913.1414,60013.03
12-Nov-0913.2813.3413.0213.0229,90012.91
11-Nov-0913.4113.4413.0413.0655,00012.95
10-Nov-0913.2613.4413.1413.2447,70013.13
9-Nov-0913.3413.3812.9713.1441,20013.03
6-Nov-0913.0513.0812.9813.0711,90012.96
5-Nov-0913.1513.2012.9713.0622,60012.95
4-Nov-0912.9213.1312.9212.9945,20012.88
3-Nov-0912.9412.9412.6912.9130,30012.80
2-Nov-0912.2013.0612.1812.9532,00012.84
30-Oct-0913.1413.2312.5612.7138,90012.60
29-Oct-0913.2513.3413.0813.1138,30013.00
28-Oct-0913.2613.4112.9512.9960,60012.88
27-Oct-0913.4713.4713.2613.3330,50013.22
26-Oct-0913.1913.3313.1813.3133,80013.20
23-Oct-0913.2113.3213.1313.1544,10013.04
22-Oct-0913.3913.4013.0713.1447,90013.03
21-Oct-0913.3513.3813.2213.3222,20013.21
21-Oct-09 $ 0.11 Dividend
20-Oct-0913.4013.4013.3213.3916,20013.17
19-Oct-0913.2613.4213.2113.2947,60013.07
16-Oct-0913.1013.2213.0813.2031,00012.98
15-Oct-0913.1513.2813.0113.0635,20012.84
14-Oct-0913.2313.3513.1213.2123,90012.99
13-Oct-0913.3513.3613.1213.1523,90012.93
12-Oct-0913.4113.4113.1713.2932,50013.07
9-Oct-0913.1913.3913.1913.2344,80013.01
8-Oct-0913.1213.3413.0713.2931,50013.07
7-Oct-0912.9813.0812.9613.0827,30012.86
6-Oct-0913.3113.3412.9012.9264,30012.71
5-Oct-0912.7212.9812.7212.9738,90012.76
2-Oct-0912.8512.8512.7712.8229,40012.61
1-Oct-0912.9212.9212.7712.9016,30012.69
30-Sep-0912.9012.9212.8312.9119,80012.70
29-Sep-0912.7212.8712.6812.8523,00012.64
28-Sep-0912.6912.8512.6712.7743,20012.56
25-Sep-0912.5612.6712.3212.6770,20012.46
24-Sep-0912.6712.7212.5212.5710,90012.36
23-Sep-0912.7412.7412.5812.5823,80012.37
22-Sep-0912.7112.7512.5612.5730,50012.36
21-Sep-0912.7012.7012.5112.6221,20012.41
21-Sep-09 $ 0.11 Dividend
18-Sep-0912.8012.8412.7112.8136,60012.49
17-Sep-0912.7012.8112.7012.7054,30012.38
16-Sep-0912.4012.6912.4012.6544,60012.33
15-Sep-0912.1512.3412.1012.3432,60012.03
14-Sep-0911.9712.0911.9712.0930,30011.79
11-Sep-0912.0212.0211.9512.0026,40011.70
10-Sep-0912.0112.0111.9011.9019,50011.60
9-Sep-0911.8511.9211.7611.8416,00011.54
8-Sep-0911.8411.8411.7811.8211,60011.52
4-Sep-0911.6411.7811.6411.7613,20011.47
3-Sep-0911.8011.8011.6511.7820,30011.49
2-Sep-0911.7311.7311.5711.6515,90011.36
1-Sep-0911.7211.8411.5811.6632,90011.37
31-Aug-0911.6511.6611.5011.6628,80011.37
28-Aug-0911.6311.6511.5511.5517,40011.26
27-Aug-0911.7911.7911.4411.5279,30011.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions