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 )

15.52 +0.12 (+0.78%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 11, 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 31, 2012 8.374 8.480 8.362 8.480 95,459 +0.13(+1.61%)
Dec 28, 2012 8.366 8.404 8.324 8.345 59,365 -0.05(-0.55%)
Dec 27, 2012 8.505 8.505 8.324 8.391 118,226 -0.08(-0.99%)
Dec 26, 2012 8.497 8.585 8.417 8.476 48,548 -0.03(-0.40%)
Dec 24, 2012 8.606 8.606 8.488 8.509 40,252 -0.10(-1.13%)
Dec 21, 2012 8.438 8.610 8.438 8.606 99,104 -0.00(-0.05%)
Dec 20, 2012 8.640 8.711 8.568 8.610 59,939 -0.05(-0.58%)
Dec 19, 2012 8.606 8.703 8.578 8.661 81,973 +0.04(+0.49%)
Dec 18, 2012 8.610 8.652 8.581 8.618 81,694 +0.03(+0.39%)
Dec 17, 2012 8.522 8.589 8.497 8.585 74,220 +0.05(+0.59%)
Dec 14, 2012 8.485 8.572 8.485 8.535 66,562 +0.02(+0.24%)
Dec 13, 2012 8.514 8.518 8.472 8.514 52,098 +0.01(+0.10%)
Dec 12, 2012 8.535 8.589 8.447 8.506 97,658 +0.07(+0.79%)
Dec 11, 2012 8.481 8.493 8.402 8.439 172,710 -0.00(-0.05%)
Dec 10, 2012 8.431 8.443 8.418 8.443 71,783 -0.03(-0.39%)
Dec 07, 2012 8.493 8.514 8.435 8.477 102,345 +0.05(+0.54%)
Dec 06, 2012 8.439 8.456 8.418 8.431 112,596 -0.05(-0.54%)
Dec 05, 2012 8.422 8.602 8.422 8.477 151,795 +0.03(+0.39%)
Dec 04, 2012 8.331 8.447 8.331 8.443 137,827 +0.01(+0.15%)
Nov 30, 2012 8.456 8.472 8.414 8.431 73,135 -0.03(-0.39%)
Nov 29, 2012 8.493 8.497 8.460 8.464 50,071 -0.01(-0.15%)
Nov 28, 2012 8.497 8.514 8.455 8.477 120,979 -0.05(-0.63%)
Nov 27, 2012 8.493 8.539 8.481 8.531 66,761 -0.01(-0.15%)
Nov 26, 2012 8.539 8.560 8.472 8.543 164,855 +0.00(+0.05%)
Nov 23, 2012 8.510 8.560 8.502 8.539 33,298 +0.09(+1.03%)
Nov 21, 2012 8.397 8.480 8.343 8.452 107,136 +0.10(+1.15%)
Nov 20, 2012 8.277 8.356 8.264 8.356 157,866 +0.08(+0.95%)
Nov 19, 2012 8.169 8.335 8.169 8.277 99,466 +0.14(+1.73%)
Nov 16, 2012 7.776 8.136 7.756 8.136 184,591 +0.32(+4.13%)
Nov 15, 2012 7.909 7.987 7.570 7.814 432,847 -0.17(-2.07%)
Nov 14, 2012 8.372 8.393 7.851 7.979 398,752 -0.43(-5.12%)
Nov 13, 2012 8.405 8.426 8.384 8.409 64,740 -0.02(-0.20%)
Nov 12, 2012 8.480 8.500 8.422 8.426 65,484 -0.07(-0.78%)
Nov 09, 2012 8.459 8.504 8.459 8.492 65,847 +0.04(+0.44%)
Nov 08, 2012 8.426 8.484 8.426 8.455 93,784 -0.01(-0.15%)
Nov 07, 2012 8.500 8.525 8.355 8.467 155,263 -0.12(-1.40%)
Nov 06, 2012 8.604 8.637 8.562 8.587 104,071 -0.04(-0.48%)
Nov 05, 2012 8.616 8.649 8.604 8.628 55,845 -0.01(-0.10%)
Nov 02, 2012 8.595 8.645 8.583 8.637 56,907 +0.04(+0.48%)
Nov 01, 2012 8.517 8.641 8.517 8.595 53,887 +0.08(+0.92%)
Oct 31, 2012 8.628 8.632 8.459 8.517 126,083 -0.05(-0.53%)
Oct 26, 2012 8.633 8.562 8.562 8.562 93,076 -0.05(-0.58%)
Oct 25, 2012 8.525 8.616 8.525 8.612 87,059 +0.07(+0.82%)
Oct 24, 2012 8.500 8.542 8.475 8.542 39,152 +0.04(+0.49%)
Oct 23, 2012 8.504 8.554 8.430 8.500 103,547 -0.16(-1.82%)
Oct 19, 2012 8.621 8.658 8.588 8.658 66,069 -0.02(-0.23%)
Oct 18, 2012 8.711 8.711 8.604 8.678 94,514 -0.05(-0.62%)
Oct 17, 2012 8.769 8.801 8.662 8.732 155,038 -0.06(-0.65%)
Oct 16, 2012 8.695 8.793 8.658 8.789 101,302 +0.06(+0.71%)
Oct 15, 2012 8.645 8.727 8.645 8.727 54,166 +0.08(+0.95%)
Oct 12, 2012 8.662 8.686 8.637 8.645 47,062 +0.01(+0.14%)
Oct 11, 2012 8.522 8.670 8.522 8.633 65,843 +0.11(+1.28%)
Oct 10, 2012 8.649 8.653 8.485 8.524 107,092 -0.16(-1.87%)
Oct 09, 2012 8.682 8.727 8.641 8.686 44,594 -0.01(-0.09%)
Oct 08, 2012 8.686 8.711 8.654 8.695 52,621 -0.01(-0.09%)
Oct 05, 2012 8.596 8.707 8.596 8.703 64,229 +0.07(+0.86%)
Oct 04, 2012 8.588 8.637 8.580 8.629 49,226 +0.00(+0.05%)
Oct 03, 2012 8.571 8.658 8.555 8.625 79,406 +0.02(+0.19%)
Oct 02, 2012 8.592 8.625 8.555 8.608 50,187 +0.01(+0.14%)
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.