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 UNCHANGED
Streaming Delayed 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, 2014 8.649 8.700 8.645 8.682 65,260 +0.03(+0.32%)
Jan 30, 2014 8.663 8.691 8.645 8.654 47,169 -0.03(-0.32%)
Jan 29, 2014 8.635 8.691 8.607 8.682 88,271 -0.01(-0.11%)
Jan 28, 2014 8.686 8.714 8.649 8.691 46,110 +0.05(+0.59%)
Jan 27, 2014 8.696 8.696 8.621 8.640 58,308 -0.03(-0.37%)
Jan 24, 2014 8.696 8.737 8.645 8.672 62,561 +0.00(+0.00%)
Jan 23, 2014 8.654 8.742 8.654 8.672 90,430 -0.00(-0.05%)
Jan 22, 2014 8.686 8.760 8.652 8.677 83,721 +0.03(+0.35%)
Jan 21, 2014 8.651 8.692 8.624 8.646 116,085 +0.05(+0.59%)
Jan 17, 2014 8.605 8.596 8.596 8.596 60,196 +0.03(+0.38%)
Jan 16, 2014 8.596 8.600 8.541 8.564 60,902 +0.01(+0.16%)
Jan 15, 2014 8.573 8.591 8.508 8.550 97,057 -0.02(-0.27%)
Jan 14, 2014 8.614 8.623 8.568 8.573 75,751 -0.06(-0.64%)
Jan 13, 2014 8.660 8.665 8.612 8.628 43,419 -0.01(-0.16%)
Jan 10, 2014 8.660 8.688 8.613 8.642 80,156 +0.00(+0.05%)
Jan 09, 2014 8.651 8.656 8.604 8.637 61,715 +0.00(+0.00%)
Jan 08, 2014 8.674 8.697 8.614 8.637 70,110 -0.02(-0.21%)
Jan 07, 2014 8.596 8.734 8.596 8.656 61,652 +0.02(+0.21%)
Jan 06, 2014 8.651 8.692 8.593 8.637 86,480 -0.01(-0.11%)
Jan 03, 2014 8.651 8.651 8.577 8.646 58,720 +0.02(+0.21%)
Jan 02, 2014 8.513 8.633 8.472 8.628 124,571 +0.08(+0.97%)
Dec 31, 2013 8.435 8.545 8.545 8.545 191,889 +0.08(+0.92%)
Dec 30, 2013 8.499 8.522 8.445 8.467 99,723 -0.03(-0.38%)
Dec 27, 2013 8.458 8.518 8.435 8.499 80,830 +0.03(+0.31%)
Dec 26, 2013 8.412 8.497 8.412 8.473 127,244 +0.05(+0.62%)
Dec 24, 2013 8.398 8.444 8.398 8.421 38,573 +0.00(+0.05%)
Dec 23, 2013 8.412 8.490 8.338 8.416 96,349 +0.09(+1.11%)
Dec 20, 2013 8.246 8.361 8.232 8.324 109,142 +0.05(+0.61%)
Dec 19, 2013 8.283 8.651 8.172 8.274 99,293 +0.07(+0.83%)
Dec 18, 2013 8.069 8.215 8.069 8.206 112,168 +0.10(+1.23%)
Dec 17, 2013 8.047 8.110 8.015 8.106 188,479 +0.06(+0.79%)
Dec 16, 2013 8.019 8.110 8.019 8.042 172,153 +0.01(+0.11%)
Dec 13, 2013 8.060 8.074 8.005 8.033 144,181 -0.01(-0.11%)
Dec 12, 2013 8.110 8.133 8.037 8.042 86,578 -0.07(-0.84%)
Dec 11, 2013 8.165 8.199 8.101 8.110 83,488 -0.08(-1.00%)
Dec 10, 2013 8.178 8.196 8.165 8.192 103,213 +0.01(+0.17%)
Dec 09, 2013 8.110 8.178 8.110 8.178 61,115 +0.05(+0.56%)
Dec 06, 2013 8.133 8.158 8.101 8.133 66,193 +0.00(+0.06%)
Dec 05, 2013 8.156 8.160 8.101 8.128 96,524 -0.03(-0.39%)
Dec 04, 2013 8.192 8.224 8.137 8.160 123,972 -0.04(-0.50%)
Dec 03, 2013 8.201 8.233 8.192 8.201 134,906 -0.03(-0.39%)
Dec 02, 2013 8.224 8.246 8.201 8.233 97,004 -0.02(-0.22%)
Nov 29, 2013 8.233 8.256 8.224 8.251 36,110 +0.05(+0.67%)
Nov 27, 2013 8.156 8.210 8.156 8.196 73,414 +0.02(+0.28%)
Nov 26, 2013 8.165 8.224 8.147 8.174 136,854 +0.00(+0.00%)
Nov 25, 2013 8.215 8.224 8.160 8.174 102,464 -0.02(-0.22%)
Nov 22, 2013 8.206 8.219 8.160 8.192 82,051 +0.01(+0.11%)
Nov 21, 2013 8.215 8.215 8.160 8.183 118,195 -0.01(-0.11%)
Nov 20, 2013 8.169 8.251 8.165 8.192 82,704 -0.01(-0.11%)
Nov 19, 2013 8.201 8.237 8.165 8.201 68,728 -0.00(-0.02%)
Nov 18, 2013 8.167 8.221 8.167 8.203 74,342 +0.03(+0.38%)
Nov 15, 2013 8.135 8.180 8.045 8.171 91,734 +0.05(+0.61%)
Nov 14, 2013 8.081 8.167 8.072 8.122 83,882 +0.00(+0.00%)
Nov 12, 2013 8.135 8.176 8.072 8.122 77,886 -0.04(-0.50%)
Nov 11, 2013 8.234 8.243 8.126 8.162 77,070 -0.03(-0.39%)
Nov 08, 2013 8.248 8.261 8.189 8.194 50,120 -0.08(-0.93%)
Nov 07, 2013 8.275 8.298 8.243 8.270 147,607 -0.00(-0.05%)
Nov 06, 2013 8.248 8.298 8.230 8.275 97,233 +0.04(+0.49%)
Nov 05, 2013 8.239 8.257 8.185 8.234 67,060 -0.03(-0.33%)
Nov 04, 2013 8.275 8.280 8.221 8.261 69,031 -0.02(-0.27%)
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.