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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 10.17 9.878 9.878 9.878 171,412 -0.21(-2.13%)
Dec 30, 2014 10.24 10.24 10.09 10.09 81,771 -0.09(-0.93%)
Dec 29, 2014 10.27 10.27 10.17 10.19 78,497 -0.01(-0.10%)
Dec 26, 2014 10.27 10.27 10.20 10.20 53,814 -0.01(-0.15%)
Dec 24, 2014 10.28 10.21 10.21 10.21 21,226 -0.07(-0.68%)
Dec 23, 2014 10.43 10.43 10.28 10.28 102,817 -0.04(-0.44%)
Dec 22, 2014 10.37 10.40 10.29 10.33 38,952 -0.09(-0.91%)
Dec 19, 2014 10.41 10.47 10.37 10.42 59,491 +0.08(+0.75%)
Dec 18, 2014 10.21 10.37 10.19 10.34 55,167 +0.15(+1.51%)
Dec 17, 2014 10.11 10.19 10.11 10.19 25,646 +0.08(+0.84%)
Dec 16, 2014 10.17 10.18 10.10 10.11 60,833 -0.10(-0.97%)
Dec 15, 2014 10.15 10.24 10.14 10.21 64,911 +0.04(+0.43%)
Dec 12, 2014 10.14 10.24 10.14 10.16 26,928 -0.00(-0.04%)
Dec 11, 2014 10.12 10.27 10.12 10.17 46,270 -0.01(-0.15%)
Dec 10, 2014 10.16 10.26 10.16 10.18 36,120 -0.04(-0.44%)
Dec 09, 2014 10.16 10.23 10.14 10.23 78,762 -0.05(-0.53%)
Dec 08, 2014 10.30 10.30 10.24 10.28 41,818 +0.03(+0.27%)
Dec 05, 2014 10.25 10.28 10.23 10.25 41,783 -0.06(-0.61%)
Dec 04, 2014 10.27 10.33 10.21 10.31 92,918 +0.01(+0.14%)
Dec 03, 2014 10.26 10.32 10.23 10.30 41,382 +0.00(+0.05%)
Dec 02, 2014 10.34 10.35 10.27 10.29 44,464 -0.03(-0.34%)
Dec 01, 2014 10.35 10.44 10.33 10.33 70,724 -0.09(-0.86%)
Nov 28, 2014 10.33 10.42 10.30 10.42 36,962 +0.03(+0.33%)
Nov 26, 2014 10.38 10.38 10.38 10.38 56,840 +0.04(+0.38%)
Nov 25, 2014 10.34 10.40 10.30 10.34 51,785 +0.02(+0.24%)
Nov 24, 2014 10.28 10.34 10.26 10.32 61,740 +0.05(+0.53%)
Nov 21, 2014 10.34 10.39 10.23 10.26 73,288 +0.03(+0.29%)
Nov 20, 2014 10.12 10.30 10.11 10.24 99,946 +0.10(+1.03%)
Nov 19, 2014 10.05 10.13 9.997 10.13 188,207 -0.06(-0.63%)
Nov 18, 2014 10.08 10.23 10.03 10.20 85,186 +0.14(+1.41%)
Nov 17, 2014 9.970 10.11 9.970 10.05 106,191 +0.03(+0.29%)
Nov 14, 2014 10.01 10.04 9.940 10.02 86,119 +0.04(+0.44%)
Nov 13, 2014 9.999 10.02 9.980 9.980 59,734 -0.03(-0.30%)
Nov 12, 2014 9.955 10.02 9.955 10.01 69,281 +0.01(+0.15%)
Nov 11, 2014 10.06 10.09 9.970 9.994 57,729 -0.08(-0.78%)
Nov 10, 2014 10.09 10.12 10.07 10.07 54,783 -0.04(-0.39%)
Nov 07, 2014 10.10 10.13 10.07 10.11 37,809 -0.01(-0.15%)
Nov 06, 2014 10.03 10.15 10.02 10.13 34,718 +0.09(+0.88%)
Nov 05, 2014 10.05 10.08 10.04 10.04 29,406 -0.02(-0.19%)
Nov 04, 2014 9.940 10.07 9.940 10.06 58,232 +0.08(+0.83%)
Nov 03, 2014 9.920 9.979 9.901 9.975 57,039 +0.05(+0.50%)
Oct 31, 2014 9.911 9.925 9.891 9.925 32,600 +0.02(+0.25%)
Oct 30, 2014 9.896 9.940 9.871 9.901 34,294 +0.00(+0.05%)
Oct 29, 2014 9.837 9.901 9.837 9.896 51,895 +0.08(+0.85%)
Oct 28, 2014 9.837 9.856 9.787 9.812 67,690 +0.00(+0.00%)
Oct 27, 2014 9.812 9.856 9.856 9.812 31,378 -0.04(-0.45%)
Oct 24, 2014 9.842 9.876 9.821 9.856 36,948 +0.01(+0.10%)
Oct 23, 2014 9.787 9.901 9.787 9.846 98,974 -0.05(-0.55%)
Oct 22, 2014 9.842 9.920 9.842 9.901 32,819 +0.06(+0.58%)
Oct 21, 2014 9.809 9.883 9.726 9.844 54,712 +0.04(+0.45%)
Oct 20, 2014 9.790 9.795 9.790 9.799 53,789 +0.01(+0.15%)
Oct 17, 2014 9.780 9.785 9.706 9.785 55,174 +0.05(+0.55%)
Oct 16, 2014 9.569 9.765 9.550 9.731 49,687 +0.12(+1.22%)
Oct 15, 2014 9.516 9.644 9.516 9.613 69,683 +0.00(+0.05%)
Oct 14, 2014 9.565 9.579 9.529 9.609 70,290 +0.09(+0.98%)
Oct 13, 2014 9.609 9.662 9.516 9.516 58,700 -0.06(-0.61%)
Oct 10, 2014 9.643 9.677 9.574 9.574 54,776 -0.07(-0.76%)
Oct 09, 2014 9.711 9.711 9.643 9.648 37,905 -0.06(-0.66%)
Oct 08, 2014 9.658 9.711 9.618 9.711 52,291 +0.02(+0.25%)
Oct 07, 2014 9.628 9.711 9.599 9.687 52,865 +0.01(+0.11%)
Oct 06, 2014 9.648 9.692 9.638 9.676 49,842 +0.07(+0.75%)
Oct 03, 2014 9.584 9.638 9.584 9.604 35,929 +0.00(+0.00%)
Oct 02, 2014 9.584 9.623 9.520 9.604 73,044 -0.01(-0.10%)
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.