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 (%)
May 24, 2011 7.116 7.149 7.116 7.149 56,264 +0.04(+0.51%)
May 23, 2011 7.134 7.150 7.062 7.112 39,871 -0.03(-0.41%)
May 20, 2011 7.163 7.163 7.127 7.141 36,259 +0.01(+0.15%)
May 19, 2011 7.196 7.232 7.119 7.130 131,996 -0.05(-0.63%)
May 18, 2011 7.143 7.201 7.130 7.176 108,724 +0.05(+0.76%)
May 17, 2011 7.096 7.122 7.085 7.122 86,047 -0.00(-0.05%)
May 16, 2011 7.107 7.161 7.093 7.125 82,775 +0.02(+0.25%)
May 13, 2011 7.046 7.136 7.038 7.107 83,065 +0.06(+0.87%)
May 12, 2011 6.930 7.046 6.926 7.046 152,262 +0.10(+1.41%)
May 11, 2011 6.926 6.948 6.908 6.948 53,842 +0.01(+0.10%)
May 10, 2011 6.933 6.966 6.876 6.941 78,782 +0.06(+0.84%)
May 09, 2011 6.810 6.883 6.810 6.883 121,281 +0.07(+1.06%)
May 06, 2011 6.778 6.814 6.763 6.810 42,355 +0.04(+0.59%)
May 05, 2011 6.745 6.778 6.731 6.771 23,522 +0.01(+0.21%)
May 04, 2011 6.760 6.778 6.745 6.756 60,173 -0.01(-0.11%)
May 03, 2011 6.745 6.767 6.720 6.763 59,120 +0.03(+0.48%)
May 02, 2011 6.727 6.731 6.724 6.731 56,785 +0.01(+0.10%)
Apr 29, 2011 6.684 6.731 6.680 6.724 73,272 +0.04(+0.66%)
Apr 28, 2011 6.651 6.680 6.651 6.680 65,880 +0.01(+0.22%)
Apr 27, 2011 6.705 6.705 6.651 6.666 55,158 -0.03(-0.38%)
Apr 26, 2011 6.687 6.713 6.651 6.691 75,811 -0.01(-0.11%)
Apr 25, 2011 6.695 6.706 6.658 6.698 59,587 -0.01(-0.16%)
Apr 21, 2011 6.680 6.713 6.669 6.709 97,924 +0.01(+0.11%)
Apr 20, 2011 6.709 6.731 6.702 6.702 83,361 +0.00(+0.00%)
Apr 19, 2011 6.655 6.722 6.655 6.702 66,333 +0.05(+0.79%)
Apr 18, 2011 6.506 6.685 6.506 6.649 84,280 -0.03(-0.43%)
Apr 15, 2011 6.678 6.689 6.624 6.678 101,801 +0.04(+0.54%)
Apr 14, 2011 6.581 6.642 6.577 6.642 129,621 +0.03(+0.38%)
Apr 13, 2011 6.574 6.631 6.574 6.617 65,278 +0.05(+0.77%)
Apr 12, 2011 6.549 6.567 6.506 6.567 69,490 +0.03(+0.49%)
Apr 11, 2011 6.585 6.585 6.502 6.534 99,629 -0.04(-0.66%)
Apr 08, 2011 6.574 6.599 6.556 6.577 36,425 -0.01(-0.19%)
Apr 07, 2011 6.542 6.595 6.527 6.590 64,304 +0.03(+0.52%)
Apr 06, 2011 6.534 6.560 6.515 6.556 70,929 +0.01(+0.11%)
Apr 05, 2011 6.513 6.560 6.513 6.549 59,582 +0.01(+0.22%)
Apr 04, 2011 6.516 6.577 6.481 6.534 85,221 -0.00(-0.05%)
Apr 01, 2011 6.577 6.613 6.491 6.538 114,531 -0.05(-0.71%)
Mar 31, 2011 6.595 6.610 6.552 6.585 44,297 -0.00(-0.00%)
Mar 30, 2011 6.574 6.628 6.552 6.585 63,104 +0.01(+0.16%)
Mar 29, 2011 6.613 6.635 6.563 6.574 68,076 -0.01(-0.11%)
Mar 28, 2011 6.585 6.642 6.567 6.581 66,545 +0.01(+0.11%)
Mar 25, 2011 6.606 6.639 6.542 6.574 109,328 -0.04(-0.60%)
Mar 24, 2011 6.710 6.732 6.585 6.613 95,888 -0.03(-0.43%)
Mar 23, 2011 6.646 6.657 6.606 6.642 45,797 +0.01(+0.16%)
Mar 22, 2011 6.628 6.639 6.603 6.631 40,584 +0.03(+0.52%)
Mar 21, 2011 6.547 6.597 6.547 6.597 86,803 +0.06(+0.98%)
Mar 18, 2011 6.480 6.533 6.480 6.533 76,871 +0.05(+0.83%)
Mar 17, 2011 6.469 6.480 6.433 6.480 42,281 +0.05(+0.78%)
Mar 16, 2011 6.433 6.490 6.383 6.430 71,846 -0.00(-0.06%)
Mar 15, 2011 6.419 6.458 6.419 6.433 39,323 -0.02(-0.39%)
Mar 14, 2011 6.465 6.508 6.415 6.458 64,283 -0.05(-0.71%)
Mar 11, 2011 6.487 6.515 6.469 6.505 50,932 +0.03(+0.44%)
Mar 10, 2011 6.526 6.533 6.472 6.476 87,058 -0.01(-0.22%)
Mar 09, 2011 6.462 6.490 6.455 6.490 47,491 +0.02(+0.28%)
Mar 08, 2011 6.487 6.494 6.444 6.472 81,582 +0.02(+0.32%)
Mar 07, 2011 6.419 6.462 6.415 6.452 38,439 +0.01(+0.23%)
Mar 04, 2011 6.440 6.462 6.419 6.437 28,785 +0.00(+0.06%)
Mar 03, 2011 6.462 6.465 6.415 6.433 39,208 +0.01(+0.11%)
Mar 02, 2011 6.365 6.426 6.365 6.426 56,602 +0.08(+1.24%)
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.