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, 2012 8.647 8.684 8.602 8.684 58,843 +0.02(+0.28%)
Aug 30, 2012 8.647 8.676 8.594 8.659 90,196 +0.01(+0.09%)
Aug 29, 2012 8.561 8.651 8.553 8.651 88,136 +0.11(+1.29%)
Aug 27, 2012 8.500 8.541 8.484 8.541 76,829 +0.04(+0.48%)
Aug 24, 2012 8.594 8.594 8.472 8.500 78,796 -0.04(-0.53%)
Aug 23, 2012 8.606 8.627 8.516 8.545 70,948 -0.03(-0.38%)
Aug 22, 2012 8.623 8.639 8.574 8.578 79,977 -0.00(-0.05%)
Aug 21, 2012 8.602 8.618 8.554 8.582 61,268 -0.02(-0.24%)
Aug 20, 2012 8.574 8.618 8.533 8.602 60,615 +0.03(+0.38%)
Aug 17, 2012 8.631 8.631 8.529 8.570 57,935 -0.02(-0.19%)
Aug 16, 2012 8.472 8.586 8.472 8.586 57,188 +0.12(+1.39%)
Aug 15, 2012 8.533 8.554 8.408 8.468 76,787 -0.05(-0.62%)
Aug 14, 2012 8.598 8.610 8.477 8.521 87,340 -0.04(-0.47%)
Aug 13, 2012 8.558 8.566 8.505 8.561 78,626 +0.03(+0.33%)
Aug 10, 2012 8.558 8.566 8.489 8.533 57,762 +0.04(+0.48%)
Aug 09, 2012 8.533 8.533 8.464 8.493 70,250 +0.00(+0.00%)
Aug 08, 2012 8.493 8.550 8.481 8.493 63,608 -0.00(-0.05%)
Aug 07, 2012 8.529 8.529 8.428 8.497 110,216 +0.06(+0.72%)
Aug 06, 2012 8.566 8.590 8.416 8.436 99,108 -0.07(-0.81%)
Aug 03, 2012 8.618 8.618 8.436 8.505 99,409 +0.01(+0.14%)
Aug 02, 2012 8.472 8.517 8.436 8.493 84,603 +0.05(+0.58%)
Aug 01, 2012 8.379 8.477 8.367 8.444 89,731 +0.13(+1.51%)
Jul 31, 2012 8.298 8.331 8.253 8.318 215,829 +0.02(+0.29%)
Jul 30, 2012 8.412 8.416 8.233 8.294 120,037 -0.06(-0.78%)
Jul 27, 2012 8.367 8.416 8.314 8.359 104,276 -0.01(-0.10%)
Jul 26, 2012 8.318 8.395 8.278 8.367 168,299 +0.13(+1.58%)
Jul 25, 2012 8.160 8.253 8.099 8.237 137,525 +0.13(+1.60%)
Jul 24, 2012 8.144 8.148 8.079 8.107 107,228 -0.00(-0.05%)
Jul 23, 2012 8.144 8.197 8.087 8.111 100,405 -0.03(-0.40%)
Jul 20, 2012 8.116 8.144 8.075 8.144 153,678 +0.04(+0.45%)
Jul 19, 2012 8.035 8.108 8.011 8.108 136,000 +0.08(+1.00%)
Jul 18, 2012 7.987 8.031 7.987 8.027 138,627 +0.04(+0.45%)
Jul 17, 2012 7.991 7.991 7.934 7.991 110,163 +0.03(+0.40%)
Jul 16, 2012 7.947 7.963 7.918 7.959 132,747 +0.02(+0.20%)
Jul 13, 2012 7.902 7.942 7.866 7.942 96,572 +0.05(+0.66%)
Jul 12, 2012 7.854 7.890 7.830 7.890 68,171 +0.05(+0.62%)
Jul 11, 2012 7.866 7.906 7.826 7.842 78,827 -0.00(-0.05%)
Jul 10, 2012 7.858 7.870 7.818 7.846 81,238 +0.01(+0.10%)
Jul 09, 2012 7.793 7.858 7.793 7.838 88,073 +0.04(+0.57%)
Jul 06, 2012 7.793 7.810 7.733 7.793 71,421 +0.00(+0.00%)
Jul 05, 2012 7.830 7.834 7.765 7.793 87,748 -0.03(-0.36%)
Jul 03, 2012 7.834 7.834 7.753 7.822 71,709 -0.00(-0.05%)
Jul 02, 2012 7.858 7.858 7.693 7.826 262,121 +0.00(+0.00%)
Jun 29, 2012 7.830 7.862 7.763 7.826 65,507 +0.03(+0.41%)
Jun 28, 2012 7.818 7.822 7.721 7.793 62,763 +0.00(+0.05%)
Jun 27, 2012 7.749 7.789 7.733 7.789 52,785 +0.06(+0.78%)
Jun 26, 2012 7.729 7.741 7.685 7.729 77,844 +0.01(+0.10%)
Jun 25, 2012 7.697 7.721 7.677 7.721 37,416 -0.00(-0.05%)
Jun 22, 2012 7.713 7.725 7.677 7.725 74,530 +0.01(+0.16%)
Jun 21, 2012 7.705 7.721 7.677 7.713 84,493 +0.01(+0.10%)
Jun 20, 2012 7.685 7.725 7.648 7.705 39,936 +0.03(+0.36%)
Jun 19, 2012 7.657 7.677 7.621 7.677 101,143 +0.02(+0.26%)
Jun 18, 2012 7.585 7.657 7.585 7.657 28,196 +0.03(+0.42%)
Jun 15, 2012 7.657 7.657 7.593 7.625 101,956 +0.03(+0.37%)
Jun 14, 2012 7.581 7.597 7.561 7.597 29,184 +0.02(+0.21%)
Jun 13, 2012 7.537 7.601 7.537 7.581 71,614 -0.02(-0.21%)
Jun 12, 2012 7.529 7.761 7.497 7.597 35,111 +0.04(+0.53%)
Jun 11, 2012 7.557 7.589 7.425 7.557 40,714 -0.01(-0.11%)
Jun 08, 2012 7.541 7.565 7.497 7.565 27,506 +0.02(+0.21%)
Jun 07, 2012 7.561 7.561 7.513 7.549 45,118 +0.02(+0.21%)
Jun 06, 2012 7.553 7.561 7.493 7.533 57,498 +0.02(+0.32%)
Jun 05, 2012 7.425 7.537 7.373 7.509 59,106 +0.08(+1.02%)
Jun 04, 2012 7.573 7.573 7.413 7.433 82,821 -0.10(-1.38%)
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.