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 (%)
Feb 26, 2010 5.139 5.172 5.087 5.146 110,840 +0.02(+0.44%)
Feb 25, 2010 5.074 5.123 5.045 5.123 100,150 +0.05(+0.90%)
Feb 24, 2010 5.084 5.088 5.009 5.077 120,115 +0.03(+0.64%)
Feb 23, 2010 5.051 5.077 5.016 5.045 160,268 +0.03(+0.52%)
Feb 22, 2010 5.042 5.051 5.009 5.019 63,201 -0.03(-0.52%)
Feb 19, 2010 5.061 5.087 5.022 5.045 161,402 -0.07(-1.40%)
Feb 18, 2010 5.185 5.185 5.110 5.116 113,819 -0.05(-1.01%)
Feb 17, 2010 5.168 5.194 5.129 5.168 118,461 +0.02(+0.35%)
Feb 16, 2010 5.176 5.182 5.144 5.150 215,710 +0.00(+0.00%)
Feb 12, 2010 5.153 5.150 5.150 5.150 297,929 +0.02(+0.38%)
Feb 11, 2010 5.073 5.131 5.057 5.131 448,823 +0.09(+1.86%)
Feb 10, 2010 4.934 5.053 4.924 5.037 223,360 +0.11(+2.30%)
Feb 09, 2010 4.850 4.924 4.850 4.924 76,931 +0.09(+1.80%)
Feb 08, 2010 4.850 4.898 4.818 4.837 124,455 -0.03(-0.53%)
Feb 05, 2010 4.902 4.911 4.817 4.863 188,921 -0.06(-1.18%)
Feb 04, 2010 4.931 4.963 4.911 4.921 271,217 -0.04(-0.85%)
Feb 03, 2010 4.940 4.989 4.914 4.963 197,302 +0.05(+1.05%)
Feb 02, 2010 4.834 4.914 4.834 4.911 118,642 +0.07(+1.47%)
Feb 01, 2010 4.805 4.840 4.805 4.840 230,325 +0.04(+0.81%)
Jan 29, 2010 4.866 4.885 4.798 4.801 195,388 -0.01(-0.27%)
Jan 28, 2010 4.840 4.856 4.808 4.814 70,056 -0.02(-0.33%)
Jan 27, 2010 4.892 4.892 4.818 4.831 115,442 -0.04(-0.86%)
Jan 26, 2010 4.905 4.905 4.843 4.872 216,881 +0.01(+0.13%)
Jan 25, 2010 4.927 4.927 4.843 4.866 153,108 +0.01(+0.27%)
Jan 22, 2010 4.821 4.866 4.808 4.853 336,505 -0.00(-0.07%)
Jan 21, 2010 4.924 4.931 4.856 4.856 239,770 -0.05(-1.04%)
Jan 20, 2010 4.895 4.911 4.872 4.907 233,202 +0.01(+0.29%)
Jan 19, 2010 4.823 4.922 4.817 4.893 191,132 +0.09(+1.80%)
Jan 15, 2010 4.819 4.807 4.807 4.807 202,532 +0.00(+0.07%)
Jan 14, 2010 4.813 4.829 4.787 4.803 250,075 -0.01(-0.20%)
Jan 13, 2010 4.800 4.823 4.800 4.813 294,386 +0.01(+0.20%)
Jan 12, 2010 4.771 4.835 4.771 4.803 226,502 -0.02(-0.33%)
Jan 11, 2010 4.739 4.819 4.739 4.819 231,192 +0.08(+1.62%)
Jan 08, 2010 4.749 4.774 4.727 4.743 189,169 +0.01(+0.14%)
Jan 07, 2010 4.688 4.749 4.688 4.736 68,536 +0.02(+0.48%)
Jan 06, 2010 4.694 4.739 4.691 4.714 102,651 +0.01(+0.27%)
Jan 05, 2010 4.698 4.807 4.688 4.701 252,051 +0.01(+0.27%)
Jan 04, 2010 4.656 4.701 4.643 4.688 114,619 +0.04(+0.76%)
Dec 31, 2009 4.672 4.653 4.653 4.653 58,356 +0.00(+0.07%)
Dec 30, 2009 4.656 4.678 4.614 4.650 194,577 +0.02(+0.48%)
Dec 29, 2009 4.666 4.675 4.627 4.627 64,332 +0.01(+0.14%)
Dec 28, 2009 4.653 4.678 4.618 4.621 87,500 -0.02(-0.35%)
Dec 24, 2009 4.586 4.666 4.564 4.637 113,237 +0.05(+1.19%)
Dec 23, 2009 4.553 4.646 4.553 4.582 126,084 +0.01(+0.28%)
Dec 22, 2009 4.534 4.589 4.521 4.570 155,450 +0.08(+1.78%)
Dec 21, 2009 4.528 4.544 4.480 4.489 196,724 -0.02(-0.43%)
Dec 18, 2009 4.518 4.547 4.489 4.509 139,428 +0.02(+0.36%)
Dec 17, 2009 4.525 4.570 4.477 4.493 167,384 -0.01(-0.28%)
Dec 16, 2009 4.502 4.563 4.477 4.505 196,499 -0.01(-0.21%)
Dec 15, 2009 4.483 4.534 4.480 4.515 128,203 +0.06(+1.37%)
Dec 14, 2009 4.429 4.499 4.422 4.454 118,720 +0.06(+1.46%)
Dec 11, 2009 4.339 4.416 4.320 4.390 94,628 +0.09(+2.01%)
Dec 10, 2009 4.345 4.355 4.284 4.304 109,189 +0.00(+0.07%)
Dec 09, 2009 4.320 4.335 4.300 4.300 70,468 -0.01(-0.22%)
Dec 08, 2009 4.265 4.310 4.249 4.310 145,461 +0.04(+1.05%)
Dec 07, 2009 4.284 4.284 4.262 4.265 57,798 +0.01(+0.15%)
Dec 04, 2009 4.262 4.278 4.239 4.259 91,904 +0.00(+0.00%)
Dec 03, 2009 4.281 4.291 4.250 4.259 79,580 -0.02(-0.45%)
Dec 02, 2009 4.230 4.291 4.230 4.278 125,800 +0.03(+0.68%)
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.