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 (%)
Jul 31, 2009 3.503 3.531 3.487 3.522 64,806 +0.04(+1.20%)
Jul 30, 2009 3.526 3.532 3.436 3.481 279,130 -0.01(-0.37%)
Jul 29, 2009 3.567 3.573 3.494 3.494 117,063 -0.04(-1.18%)
Jul 28, 2009 3.561 3.564 3.468 3.535 197,239 -0.04(-0.99%)
Jul 27, 2009 3.558 3.570 3.545 3.570 59,296 +0.05(+1.36%)
Jul 24, 2009 3.561 3.561 3.510 3.522 4,542 -0.02(-0.54%)
Jul 23, 2009 3.516 3.567 3.505 3.542 133,387 +0.05(+1.47%)
Jul 22, 2009 3.500 3.500 3.462 3.490 124,458 -0.01(-0.37%)
Jul 21, 2009 3.526 3.526 3.452 3.503 123,235 +0.00(+0.09%)
Jul 20, 2009 3.615 3.615 3.494 3.500 118,501 -0.08(-2.33%)
Jul 17, 2009 3.609 3.622 3.564 3.583 133,921 -0.03(-0.71%)
Jul 16, 2009 3.564 3.612 3.564 3.609 197,435 +0.06(+1.81%)
Jul 15, 2009 3.497 3.554 3.468 3.545 289,436 +0.11(+3.08%)
Jul 14, 2009 3.391 3.458 3.388 3.439 143,689 +0.07(+2.09%)
Jul 13, 2009 3.356 3.369 3.327 3.369 152,550 +0.06(+1.74%)
Jul 10, 2009 3.301 3.346 3.269 3.311 129,687 +0.00(+0.10%)
Jul 09, 2009 3.298 3.308 3.282 3.308 76,808 +0.03(+0.88%)
Jul 08, 2009 3.308 3.308 3.250 3.279 47,103 -0.03(-0.87%)
Jul 07, 2009 3.317 3.324 3.285 3.308 111,466 -0.03(-0.86%)
Jul 06, 2009 3.311 3.337 3.304 3.337 83,573 +0.02(+0.58%)
Jul 02, 2009 3.317 3.362 3.308 3.317 71,136 -0.07(-2.05%)
Jul 01, 2009 3.369 3.388 3.365 3.387 52,054 +0.02(+0.63%)
Jun 30, 2009 3.372 3.375 3.276 3.365 204,926 -0.01(-0.29%)
Jun 29, 2009 3.317 3.375 3.316 3.375 225,079 +0.07(+2.03%)
Jun 26, 2009 3.298 3.308 3.285 3.308 172,210 +0.02(+0.58%)
Jun 25, 2009 3.247 3.288 3.240 3.288 119,896 +0.05(+1.58%)
Jun 24, 2009 3.205 3.237 3.192 3.237 97,644 +0.05(+1.71%)
Jun 23, 2009 3.186 3.199 3.167 3.183 81,489 +0.02(+0.58%)
Jun 22, 2009 3.212 3.212 3.152 3.164 37,596 -0.06(-1.76%)
Jun 19, 2009 3.234 3.240 3.202 3.221 50,232 -0.02(-0.50%)
Jun 18, 2009 3.215 3.263 3.183 3.237 110,745 +0.05(+1.71%)
Jun 17, 2009 3.231 3.231 3.128 3.183 106,040 -0.03(-1.00%)
Jun 16, 2009 3.282 3.288 3.157 3.215 296,243 -0.04(-1.38%)
Jun 15, 2009 3.295 3.298 3.260 3.260 311,722 -0.05(-1.45%)
Jun 12, 2009 3.308 3.333 3.288 3.308 107,700 +0.01(+0.29%)
Jun 11, 2009 3.272 3.320 3.272 3.298 230,532 +0.04(+1.38%)
Jun 10, 2009 3.240 3.279 3.234 3.253 193,310 +0.03(+0.99%)
Jun 09, 2009 3.176 3.221 3.163 3.221 252,201 +0.04(+1.21%)
Jun 08, 2009 3.163 3.183 3.154 3.183 138,551 +0.02(+0.51%)
Jun 05, 2009 3.128 3.179 3.128 3.167 75,944 +0.04(+1.44%)
Jun 04, 2009 3.064 3.138 3.048 3.122 192,739 +0.06(+2.10%)
Jun 03, 2009 3.038 3.074 3.035 3.058 206,099 -0.01(-0.31%)
Jun 02, 2009 3.019 3.067 2.981 3.067 161,024 +0.05(+1.59%)
Jun 01, 2009 2.933 3.038 2.923 3.019 219,285 +0.12(+3.97%)
May 29, 2009 2.856 2.904 2.856 2.904 84,992 +0.05(+1.68%)
May 28, 2009 2.817 2.856 2.817 2.856 111,410 +0.04(+1.37%)
May 27, 2009 2.830 2.846 2.816 2.817 78,000 -0.03(-0.90%)
May 26, 2009 2.792 2.843 2.785 2.843 159,857 +0.05(+1.72%)
May 22, 2009 2.772 2.795 2.708 2.795 160,606 +0.05(+1.99%)
May 21, 2009 2.731 2.744 2.708 2.740 163,477 +0.01(+0.35%)
May 20, 2009 2.689 2.731 2.689 2.731 126,195 +0.05(+1.79%)
May 19, 2009 2.644 2.702 2.612 2.683 72,359 -0.02(-0.59%)
May 18, 2009 2.635 2.702 2.635 2.699 199,497 +0.06(+2.31%)
May 15, 2009 2.638 2.654 2.615 2.638 138,348 +0.03(+1.11%)
May 14, 2009 2.606 2.657 2.606 2.609 144,354 -0.02(-0.73%)
May 13, 2009 2.644 2.654 2.606 2.628 150,837 -0.06(-2.26%)
May 12, 2009 2.689 2.705 2.654 2.689 198,455 +0.03(+1.21%)
May 11, 2009 2.628 2.663 2.615 2.657 245,537 +0.04(+1.34%)
May 08, 2009 2.596 2.644 2.596 2.622 112,342 +0.04(+1.74%)
May 07, 2009 2.564 2.596 2.563 2.577 125,175 +0.02(+0.75%)
May 06, 2009 2.535 2.570 2.522 2.558 191,307 +0.03(+1.01%)
May 05, 2009 2.513 2.538 2.513 2.532 31,524 +0.01(+0.25%)
May 04, 2009 2.468 2.538 2.468 2.526 123,578 +0.04(+1.55%)
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.