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: 4:10 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 (%)
Dec 30, 2011 7.147 7.243 7.147 7.205 48,733 +0.08(+1.08%)
Dec 29, 2011 7.351 7.351 7.116 7.128 105,438 -0.07(-0.91%)
Dec 28, 2011 7.212 7.212 7.161 7.193 13,880 -0.05(-0.69%)
Dec 27, 2011 7.247 7.280 7.216 7.243 84,243 -0.02(-0.32%)
Dec 23, 2011 7.266 7.297 7.212 7.266 36,879 +0.06(+0.80%)
Dec 21, 2011 7.112 7.209 7.043 7.209 51,407 +0.08(+1.14%)
Dec 20, 2011 7.093 7.185 7.070 7.128 62,868 +0.09(+1.34%)
Dec 19, 2011 6.976 7.053 6.965 7.033 63,808 +0.04(+0.60%)
Dec 16, 2011 6.984 7.041 6.965 6.992 49,113 +0.00(+0.00%)
Dec 15, 2011 6.931 7.032 6.915 6.992 77,061 +0.06(+0.88%)
Dec 14, 2011 7.064 7.064 6.725 6.931 47,828 -0.00(-0.05%)
Dec 13, 2011 6.934 6.965 6.870 6.934 71,534 -0.00(-0.05%)
Dec 12, 2011 6.904 6.949 6.896 6.938 22,302 -0.04(-0.60%)
Dec 09, 2011 6.892 6.980 6.867 6.980 77,892 +0.08(+1.16%)
Dec 08, 2011 6.915 6.934 6.881 6.900 53,943 -0.00(-0.06%)
Dec 07, 2011 6.915 6.950 6.892 6.904 24,503 -0.00(-0.06%)
Dec 06, 2011 6.911 6.957 6.885 6.908 39,174 -0.03(-0.44%)
Dec 05, 2011 6.908 6.988 6.908 6.938 51,388 +0.05(+0.72%)
Dec 02, 2011 6.850 6.900 6.850 6.889 41,325 +0.03(+0.39%)
Dec 01, 2011 6.938 6.941 6.820 6.862 103,933 -0.04(-0.55%)
Nov 30, 2011 7.014 7.014 6.845 6.900 77,992 +0.04(+0.56%)
Nov 29, 2011 6.892 6.904 6.817 6.862 41,842 +0.01(+0.11%)
Nov 28, 2011 6.927 6.927 6.832 6.854 42,314 -0.01(-0.11%)
Nov 25, 2011 6.847 6.911 6.847 6.862 37,603 -0.02(-0.22%)
Nov 23, 2011 6.938 6.938 6.763 6.877 110,401 -0.08(-1.20%)
Nov 22, 2011 6.934 7.037 6.911 6.961 89,392 +0.03(+0.38%)
Nov 21, 2011 6.995 7.007 6.870 6.934 108,424 -0.08(-1.09%)
Nov 18, 2011 7.079 7.091 6.999 7.011 45,882 -0.05(-0.70%)
Nov 17, 2011 7.094 7.094 7.022 7.060 65,946 -0.02(-0.32%)
Nov 16, 2011 7.113 7.117 7.049 7.083 127,196 +0.02(+0.32%)
Nov 15, 2011 7.026 7.075 7.023 7.060 32,341 +0.03(+0.48%)
Nov 14, 2011 6.913 7.026 6.901 7.026 74,520 +0.09(+1.25%)
Nov 11, 2011 7.000 7.000 6.898 6.939 60,483 +0.03(+0.44%)
Nov 10, 2011 6.917 6.943 6.901 6.909 40,619 +0.04(+0.55%)
Nov 09, 2011 6.867 6.909 6.845 6.871 90,547 -0.05(-0.71%)
Nov 08, 2011 6.848 6.931 6.811 6.920 64,191 +0.03(+0.49%)
Nov 07, 2011 6.864 6.924 6.841 6.886 45,477 -0.02(-0.34%)
Nov 04, 2011 6.780 6.910 6.765 6.910 72,295 +0.10(+1.51%)
Nov 03, 2011 6.758 6.811 6.701 6.807 88,295 +0.04(+0.56%)
Nov 02, 2011 6.678 6.769 6.674 6.769 62,690 +0.08(+1.25%)
Nov 01, 2011 6.602 6.690 6.527 6.686 79,309 -0.03(-0.39%)
Oct 31, 2011 6.637 6.754 6.618 6.712 105,752 -0.08(-1.22%)
Oct 28, 2011 6.750 6.807 6.742 6.795 63,906 +0.07(+1.01%)
Oct 27, 2011 6.671 6.811 6.671 6.727 117,489 +0.11(+1.60%)
Oct 26, 2011 6.648 6.659 6.602 6.621 81,471 +0.02(+0.23%)
Oct 25, 2011 6.584 6.625 6.531 6.606 76,201 +0.02(+0.34%)
Oct 24, 2011 6.557 6.618 6.557 6.584 114,434 +0.06(+0.87%)
Oct 21, 2011 6.565 6.602 6.508 6.527 86,865 +0.00(+0.06%)
Oct 20, 2011 6.568 6.568 6.508 6.523 50,416 -0.02(-0.35%)
Oct 19, 2011 6.535 6.576 6.523 6.546 66,078 -0.01(-0.11%)
Oct 18, 2011 6.501 6.557 6.478 6.553 49,778 +0.08(+1.22%)
Oct 17, 2011 6.512 6.538 6.468 6.475 75,957 -0.03(-0.46%)
Oct 14, 2011 6.523 6.550 6.505 6.505 51,116 +0.05(+0.70%)
Oct 13, 2011 6.445 6.479 6.400 6.460 77,758 -0.06(-0.86%)
Oct 12, 2011 6.591 6.613 6.497 6.516 147,184 -0.06(-0.97%)
Oct 11, 2011 6.613 6.655 6.550 6.580 108,051 -0.09(-1.30%)
Oct 10, 2011 6.467 6.670 6.463 6.666 97,351 +0.21(+3.26%)
Oct 07, 2011 6.456 6.520 6.400 6.456 138,733 +0.06(+0.91%)
Oct 06, 2011 6.290 6.433 6.287 6.398 100,897 +0.10(+1.52%)
Oct 05, 2011 6.133 6.324 6.133 6.302 172,654 +0.18(+3.01%)
Oct 04, 2011 6.156 6.156 5.829 6.118 449,049 -0.22(-3.44%)
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.