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 -0.03 (-0.19%)
Official Closing 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 30, 2010 5.887 5.949 5.839 5.887 59,843 +0.00(+0.06%)
Jul 29, 2010 5.914 5.920 5.856 5.883 50,235 -0.03(-0.54%)
Jul 28, 2010 5.870 5.941 5.859 5.915 112,644 +0.01(+0.25%)
Jul 27, 2010 5.863 5.900 5.853 5.900 73,332 +0.03(+0.58%)
Jul 26, 2010 5.779 5.880 5.779 5.866 100,823 +0.06(+1.11%)
Jul 23, 2010 5.755 5.822 5.755 5.802 125,004 +0.05(+0.82%)
Jul 22, 2010 5.755 5.765 5.731 5.755 194,720 +0.01(+0.24%)
Jul 21, 2010 5.657 5.741 5.657 5.741 131,878 +0.10(+1.77%)
Jul 20, 2010 5.515 5.662 5.515 5.642 81,859 +0.09(+1.57%)
Jul 19, 2010 5.501 5.561 5.498 5.555 46,259 +0.06(+1.04%)
Jul 16, 2010 5.498 5.555 5.494 5.498 69,311 -0.05(-0.97%)
Jul 15, 2010 5.582 5.595 5.525 5.551 99,252 -0.04(-0.72%)
Jul 14, 2010 5.608 5.612 5.525 5.592 116,486 -0.05(-0.89%)
Jul 13, 2010 5.595 5.655 5.595 5.642 60,702 +0.05(+0.84%)
Jul 12, 2010 5.659 5.659 5.582 5.595 84,880 -0.06(-1.07%)
Jul 09, 2010 5.655 5.659 5.588 5.655 104,944 +0.06(+1.14%)
Jul 08, 2010 5.598 5.625 5.538 5.592 74,642 -0.01(-0.12%)
Jul 07, 2010 5.511 5.598 5.478 5.598 86,429 +0.12(+2.14%)
Jul 06, 2010 5.451 5.518 5.427 5.481 85,942 +0.04(+0.79%)
Jul 02, 2010 5.438 5.494 5.421 5.438 56,455 -0.03(-0.49%)
Jul 01, 2010 5.555 5.592 5.444 5.465 109,099 -0.11(-1.98%)
Jun 30, 2010 5.582 5.638 5.545 5.575 58,768 +0.00(+0.06%)
Jun 29, 2010 5.655 5.655 5.545 5.571 145,305 -0.02(-0.36%)
Jun 25, 2010 5.592 5.595 5.481 5.592 206,187 +0.07(+1.34%)
Jun 24, 2010 5.595 5.595 5.504 5.518 125,712 -0.05(-0.90%)
Jun 23, 2010 5.528 5.608 5.484 5.568 128,948 +0.01(+0.12%)
Jun 22, 2010 5.578 5.602 5.498 5.561 165,280 -0.02(-0.38%)
Jun 21, 2010 5.638 5.638 5.571 5.583 73,179 -0.03(-0.61%)
Jun 18, 2010 5.617 5.686 5.587 5.617 118,007 -0.07(-1.17%)
Jun 17, 2010 5.640 5.700 5.620 5.683 232,692 +0.03(+0.53%)
Jun 16, 2010 5.607 5.663 5.573 5.653 466,089 +0.04(+0.71%)
Jun 15, 2010 5.637 5.637 5.593 5.613 232,301 -0.01(-0.18%)
Jun 14, 2010 5.534 5.623 5.490 5.623 506,526 +0.09(+1.68%)
Jun 11, 2010 5.504 5.570 5.504 5.530 73,526 +0.03(+0.54%)
Jun 10, 2010 5.487 5.504 5.460 5.500 83,185 +0.04(+0.73%)
Jun 09, 2010 5.384 5.484 5.384 5.460 82,208 +0.08(+1.48%)
Jun 08, 2010 5.294 5.381 5.291 5.381 111,969 +0.06(+1.13%)
Jun 07, 2010 5.264 5.341 5.211 5.321 71,617 +0.06(+1.07%)
Jun 04, 2010 5.264 5.381 5.254 5.264 119,147 -0.10(-1.92%)
Jun 03, 2010 5.344 5.377 5.321 5.367 82,400 +0.05(+0.88%)
Jun 02, 2010 5.297 5.321 5.224 5.321 83,020 +0.07(+1.27%)
Jun 01, 2010 5.198 5.311 5.194 5.254 137,340 -0.04(-0.69%)
May 28, 2010 5.291 5.401 5.258 5.291 143,189 -0.05(-0.93%)
May 27, 2010 5.314 5.371 5.269 5.341 135,358 +0.12(+2.31%)
May 26, 2010 5.241 5.277 5.191 5.220 902 +0.04(+0.75%)
May 25, 2010 5.251 5.251 5.023 5.181 132,968 -0.11(-2.01%)
May 24, 2010 5.238 5.301 5.161 5.287 98,975 +0.06(+1.14%)
May 21, 2010 4.878 5.228 4.686 5.228 502,367 +0.17(+3.42%)
May 20, 2010 5.121 5.135 5.021 5.055 325,212 -0.26(-4.88%)
May 19, 2010 5.417 5.420 5.248 5.314 129,425 -0.13(-2.35%)
May 18, 2010 5.462 5.515 5.370 5.442 175,807 +0.04(+0.67%)
May 17, 2010 5.337 5.445 5.284 5.406 208,417 +0.04(+0.80%)
May 14, 2010 5.363 5.369 5.284 5.363 165,978 +0.00(+0.06%)
May 13, 2010 5.313 5.439 5.313 5.360 201,975 +0.05(+0.99%)
May 12, 2010 5.290 5.360 5.267 5.307 151,621 +0.05(+0.88%)
May 11, 2010 5.256 5.284 5.256 5.261 187,722 +0.00(+0.05%)
May 10, 2010 5.208 5.277 5.198 5.258 203,654 +0.24(+4.82%)
May 07, 2010 4.904 5.020 4.805 5.016 381,243 +0.17(+3.61%)
May 06, 2010 5.403 5.403 4.452 4.841 971,453 -0.60(-11.09%)
May 05, 2010 5.535 5.535 5.439 5.445 169,314 -0.13(-2.31%)
May 04, 2010 5.597 5.597 5.535 5.574 160,996 -0.03(-0.47%)
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.