Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.40 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2013 9.079 9.079 9.006 9.040 59,329 +0.01(+0.12%)
Jan 30, 2013 9.062 9.070 9.011 9.030 53,001 -0.06(-0.63%)
Jan 29, 2013 9.062 9.121 9.028 9.087 39,321 -0.01(-0.09%)
Jan 28, 2013 9.151 9.176 9.045 9.095 57,852 -0.00(-0.05%)
Jan 25, 2013 9.155 9.193 9.100 9.100 83,570 -0.03(-0.37%)
Jan 24, 2013 9.045 9.134 9.032 9.134 60,700 +0.09(+0.98%)
Jan 23, 2013 8.994 9.049 8.994 9.045 53,579 +0.02(+0.19%)
Jan 22, 2013 8.947 9.045 8.918 9.028 89,813 +0.06(+0.69%)
Jan 18, 2013 8.970 8.991 8.928 8.966 94,095 +0.03(+0.33%)
Jan 17, 2013 8.928 8.936 8.869 8.936 68,416 +0.05(+0.52%)
Jan 16, 2013 8.818 8.915 8.768 8.890 86,000 +0.03(+0.33%)
Jan 15, 2013 8.856 8.903 8.831 8.861 65,631 -0.00(-0.05%)
Jan 14, 2013 8.844 8.865 8.784 8.865 81,559 -0.04(-0.43%)
Jan 11, 2013 8.814 8.907 8.797 8.903 75,274 +0.04(+0.48%)
Jan 10, 2013 8.768 8.861 8.717 8.861 84,392 +0.08(+0.96%)
Jan 09, 2013 8.663 8.776 8.646 8.776 77,634 +0.08(+0.97%)
Jan 08, 2013 8.620 8.692 8.612 8.692 47,007 +0.02(+0.19%)
Jan 07, 2013 8.675 8.687 8.557 8.675 106,986 -0.05(-0.53%)
Jan 04, 2013 8.663 8.730 8.646 8.722 78,446 +0.00(+0.05%)
Jan 03, 2013 8.658 8.738 8.604 8.717 81,144 +0.06(+0.73%)
Jan 02, 2013 8.679 8.692 8.481 8.654 130,357 +0.17(+2.04%)
Dec 31, 2012 8.376 8.481 8.364 8.481 95,439 +0.13(+1.61%)
Dec 28, 2012 8.368 8.406 8.326 8.347 59,352 -0.05(-0.55%)
Dec 27, 2012 8.507 8.507 8.326 8.393 118,201 -0.08(-0.99%)
Dec 26, 2012 8.498 8.587 8.418 8.477 48,538 -0.03(-0.40%)
Dec 24, 2012 8.608 8.608 8.490 8.511 40,244 -0.10(-1.13%)
Dec 21, 2012 8.439 8.612 8.439 8.608 99,084 -0.00(-0.05%)
Dec 20, 2012 8.642 8.713 8.570 8.612 59,927 -0.05(-0.58%)
Dec 19, 2012 8.608 8.705 8.580 8.663 81,956 +0.04(+0.49%)
Dec 18, 2012 8.612 8.653 8.583 8.620 81,677 +0.03(+0.39%)
Dec 17, 2012 8.524 8.591 8.499 8.587 74,205 +0.05(+0.59%)
Dec 14, 2012 8.487 8.574 8.487 8.537 66,548 +0.02(+0.24%)
Dec 13, 2012 8.516 8.520 8.474 8.516 52,087 +0.01(+0.10%)
Dec 12, 2012 8.537 8.591 8.449 8.508 97,638 +0.07(+0.79%)
Dec 11, 2012 8.483 8.495 8.403 8.441 172,674 -0.00(-0.05%)
Dec 10, 2012 8.433 8.445 8.420 8.445 71,769 -0.03(-0.39%)
Dec 07, 2012 8.495 8.516 8.437 8.478 102,323 +0.05(+0.54%)
Dec 06, 2012 8.441 8.458 8.420 8.433 112,572 -0.05(-0.54%)
Dec 05, 2012 8.424 8.603 8.424 8.478 151,763 +0.03(+0.39%)
Dec 04, 2012 8.333 8.449 8.333 8.445 137,799 +0.01(+0.15%)
Nov 30, 2012 8.458 8.474 8.415 8.433 73,120 -0.03(-0.39%)
Nov 29, 2012 8.495 8.499 8.462 8.466 50,061 -0.01(-0.15%)
Nov 28, 2012 8.499 8.516 8.457 8.478 120,954 -0.05(-0.63%)
Nov 27, 2012 8.495 8.541 8.483 8.533 66,747 -0.01(-0.15%)
Nov 26, 2012 8.541 8.562 8.474 8.545 164,820 +0.00(+0.05%)
Nov 23, 2012 8.512 8.562 8.503 8.541 33,291 +0.09(+1.03%)
Nov 21, 2012 8.399 8.482 8.345 8.453 107,114 +0.10(+1.15%)
Nov 20, 2012 8.278 8.358 8.266 8.358 157,833 +0.08(+0.95%)
Nov 19, 2012 8.171 8.336 8.171 8.279 99,445 +0.14(+1.73%)
Nov 16, 2012 7.778 8.138 7.757 8.138 184,553 +0.32(+4.13%)
Nov 15, 2012 7.910 7.989 7.571 7.815 432,757 -0.17(-2.07%)
Nov 14, 2012 8.374 8.394 7.852 7.981 398,669 -0.43(-5.12%)
Nov 13, 2012 8.407 8.428 8.386 8.411 64,726 -0.02(-0.20%)
Nov 12, 2012 8.481 8.502 8.423 8.428 65,471 -0.07(-0.78%)
Nov 09, 2012 8.461 8.506 8.461 8.494 65,833 +0.04(+0.44%)
Nov 08, 2012 8.428 8.485 8.428 8.457 93,765 -0.01(-0.15%)
Nov 07, 2012 8.502 8.527 8.357 8.469 155,231 -0.12(-1.40%)
Nov 06, 2012 8.605 8.639 8.564 8.589 104,050 -0.04(-0.48%)
Nov 05, 2012 8.618 8.651 8.605 8.630 55,834 -0.01(-0.10%)
Nov 02, 2012 8.597 8.647 8.585 8.639 56,895 +0.04(+0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.