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 (%)
Aug 31, 2011 6.843 6.875 6.791 6.798 85,303 +0.00(+0.05%)
Aug 30, 2011 6.843 6.843 6.705 6.795 61,954 -0.04(-0.55%)
Aug 29, 2011 6.798 6.832 6.754 6.832 76,646 +0.12(+1.72%)
Aug 26, 2011 6.724 6.776 6.653 6.716 109,637 +0.01(+0.17%)
Aug 25, 2011 6.668 6.709 6.594 6.705 81,051 +0.07(+1.12%)
Aug 24, 2011 6.679 6.715 6.582 6.631 45,028 -0.03(-0.39%)
Aug 23, 2011 6.586 6.657 6.519 6.657 68,525 +0.06(+0.90%)
Aug 22, 2011 6.731 6.731 6.519 6.597 74,265 +0.03(+0.39%)
Aug 19, 2011 6.220 6.616 6.220 6.571 60,155 -0.04(-0.67%)
Aug 18, 2011 6.741 6.741 6.449 6.616 142,783 -0.20(-2.98%)
Aug 17, 2011 6.826 6.845 6.767 6.819 101,319 +0.04(+0.60%)
Aug 16, 2011 6.793 6.830 6.767 6.778 231,126 -0.05(-0.66%)
Aug 15, 2011 6.837 6.874 6.804 6.823 113,997 +0.01(+0.12%)
Aug 12, 2011 6.686 6.815 6.642 6.815 145,697 +0.23(+3.48%)
Aug 11, 2011 6.320 6.653 6.320 6.586 183,844 +0.22(+3.48%)
Aug 10, 2011 6.209 6.461 6.098 6.364 257,317 +0.16(+2.50%)
Aug 09, 2011 6.283 6.209 5.766 6.209 297,878 +0.42(+7.28%)
Aug 08, 2011 6.283 6.320 5.729 5.788 509,740 -0.71(-10.97%)
Aug 05, 2011 6.708 6.764 6.054 6.501 860,933 -0.23(-3.35%)
Aug 04, 2011 6.812 6.845 6.657 6.727 121,397 -0.14(-2.05%)
Aug 03, 2011 6.860 6.908 6.734 6.867 114,785 -0.01(-0.21%)
Aug 02, 2011 6.815 6.959 6.815 6.882 145,957 +0.05(+0.76%)
Aug 01, 2011 6.704 6.834 6.704 6.830 138,752 +0.22(+3.30%)
Jul 29, 2011 6.575 6.679 6.564 6.612 158,411 -0.09(-1.27%)
Jul 28, 2011 6.712 6.745 6.560 6.697 296,909 -0.05(-0.77%)
Jul 27, 2011 6.971 6.985 6.716 6.749 166,303 -0.22(-3.18%)
Jul 26, 2011 7.026 7.026 6.956 6.971 53,829 -0.02(-0.26%)
Jul 25, 2011 6.974 7.059 6.963 6.989 74,113 -0.07(-0.94%)
Jul 22, 2011 7.052 7.056 7.041 7.056 101,394 +0.06(+0.85%)
Jul 21, 2011 7.026 7.059 6.993 6.996 92,880 +0.03(+0.37%)
Jul 20, 2011 7.022 7.093 6.937 6.971 198,425 +0.02(+0.35%)
Jul 19, 2011 6.913 6.972 6.913 6.947 79,949 +0.03(+0.42%)
Jul 18, 2011 6.969 6.991 6.899 6.917 137,105 -0.06(-0.79%)
Jul 15, 2011 6.961 7.027 6.950 6.972 65,198 -0.01(-0.11%)
Jul 14, 2011 6.980 7.002 6.936 6.980 73,809 +0.03(+0.37%)
Jul 13, 2011 6.917 6.972 6.884 6.954 88,162 +0.01(+0.21%)
Jul 12, 2011 6.950 6.980 6.917 6.939 66,301 -0.04(-0.58%)
Jul 11, 2011 6.928 7.002 6.913 6.980 80,690 -0.01(-0.16%)
Jul 08, 2011 6.840 7.005 6.807 6.991 151,300 +0.04(+0.63%)
Jul 07, 2011 6.983 7.027 6.906 6.947 104,788 -0.03(-0.37%)
Jul 06, 2011 7.027 7.027 6.943 6.972 70,487 -0.03(-0.41%)
Jul 05, 2011 6.976 7.027 6.947 7.001 79,458 -0.02(-0.21%)
Jul 01, 2011 7.002 7.016 6.958 7.016 56,807 -0.02(-0.26%)
Jun 30, 2011 7.035 7.079 6.991 7.035 66,391 -0.02(-0.26%)
Jun 29, 2011 7.031 7.053 7.002 7.053 52,016 +0.02(+0.26%)
Jun 28, 2011 7.082 7.115 7.013 7.035 90,765 -0.07(-0.98%)
Jun 27, 2011 7.071 7.104 7.049 7.104 34,126 +0.07(+0.94%)
Jun 24, 2011 7.009 7.060 7.009 7.038 33,578 +0.03(+0.42%)
Jun 23, 2011 6.958 7.042 6.958 7.009 70,852 -0.00(-0.05%)
Jun 22, 2011 6.928 7.013 6.928 7.013 26,553 +0.07(+0.95%)
Jun 21, 2011 6.928 7.071 6.910 6.947 116,544 +0.03(+0.40%)
Jun 20, 2011 6.903 6.919 6.894 6.919 60,645 +0.05(+0.74%)
Jun 17, 2011 6.835 6.904 6.824 6.868 63,008 +0.04(+0.64%)
Jun 16, 2011 6.835 6.868 6.806 6.824 69,710 +0.03(+0.44%)
Jun 15, 2011 6.839 6.861 6.788 6.794 54,801 -0.07(-0.97%)
Jun 14, 2011 6.832 6.861 6.821 6.861 48,780 +0.01(+0.21%)
Jun 13, 2011 6.817 6.872 6.795 6.846 103,738 +0.03(+0.48%)
Jun 10, 2011 6.806 6.850 6.781 6.813 78,314 -0.01(-0.16%)
Jun 09, 2011 6.795 6.842 6.795 6.824 91,744 +0.03(+0.43%)
Jun 08, 2011 6.810 6.853 6.784 6.795 55,740 -0.05(-0.69%)
Jun 07, 2011 6.788 6.846 6.788 6.842 84,443 +0.03(+0.48%)
Jun 06, 2011 6.828 6.883 6.788 6.810 102,404 -0.07(-0.95%)
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.