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 )

15.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2015 9.724 9.813 9.692 9.813 59,574 +0.07(+0.70%)
Aug 28, 2015 9.687 9.750 9.645 9.745 79,779 -0.01(-0.05%)
Aug 27, 2015 9.661 9.750 9.624 9.750 88,185 +0.13(+1.31%)
Aug 26, 2015 9.613 9.661 9.608 9.624 73,558 +0.03(+0.27%)
Aug 25, 2015 9.613 9.697 9.508 9.597 171,898 +0.13(+1.34%)
Aug 24, 2015 9.697 9.787 7.268 9.470 500,755 -0.43(-4.32%)
Aug 21, 2015 10.06 10.06 9.893 9.898 49,131 -0.14(-1.37%)
Aug 20, 2015 10.03 10.05 9.961 10.04 34,616 +0.01(+0.09%)
Aug 19, 2015 10.04 10.08 9.964 10.03 68,849 -0.05(-0.47%)
Aug 18, 2015 10.06 10.10 10.01 10.07 37,080 +0.02(+0.16%)
Aug 17, 2015 10.01 10.08 10.01 10.06 68,798 +0.05(+0.52%)
Aug 14, 2015 9.953 10.01 9.953 10.01 35,446 +0.04(+0.42%)
Aug 13, 2015 9.969 9.979 9.937 9.964 50,092 +0.01(+0.05%)
Aug 12, 2015 9.948 9.958 9.890 9.958 53,222 +0.02(+0.16%)
Aug 11, 2015 9.958 9.985 9.943 9.943 46,765 -0.05(-0.45%)
Aug 10, 2015 10.01 10.03 9.974 9.988 98,324 -0.03(-0.28%)
Aug 07, 2015 10.00 10.04 9.990 10.02 65,383 -0.04(-0.36%)
Aug 06, 2015 10.03 10.06 10.01 10.05 33,386 -0.01(-0.05%)
Aug 05, 2015 10.05 10.12 10.02 10.06 139,284 +0.02(+0.21%)
Aug 04, 2015 9.964 10.05 9.964 10.04 61,659 +0.08(+0.79%)
Aug 03, 2015 9.958 10.04 9.948 9.958 53,032 +0.02(+0.21%)
Jul 31, 2015 9.979 10.03 9.937 9.937 45,423 -0.01(-0.11%)
Jul 30, 2015 9.932 10.02 9.922 9.948 33,560 -0.01(-0.11%)
Jul 29, 2015 9.922 10.04 9.869 9.958 138,622 -0.05(-0.52%)
Jul 28, 2015 10.05 10.10 9.953 10.01 32,442 +0.02(+0.21%)
Jul 27, 2015 10.05 10.05 9.859 9.990 96,662 -0.15(-1.50%)
Jul 24, 2015 10.15 10.18 10.07 10.14 55,209 -0.01(-0.05%)
Jul 23, 2015 10.20 10.23 10.09 10.15 47,491 -0.03(-0.31%)
Jul 22, 2015 10.39 10.42 10.11 10.18 86,163 -0.21(-1.99%)
Jul 21, 2015 10.25 10.39 10.23 10.38 89,745 +0.19(+1.89%)
Jul 20, 2015 10.33 10.42 10.19 10.19 35,545 -0.15(-1.46%)
Jul 17, 2015 10.41 10.41 10.34 10.34 46,619 -0.05(-0.45%)
Jul 16, 2015 10.46 10.47 10.37 10.39 95,002 -0.05(-0.45%)
Jul 15, 2015 10.49 10.51 10.43 10.44 47,730 -0.01(-0.10%)
Jul 14, 2015 10.50 10.51 10.45 10.45 55,832 -0.03(-0.25%)
Jul 13, 2015 10.51 10.61 10.39 10.47 50,997 +0.04(+0.35%)
Jul 10, 2015 10.45 10.54 10.34 10.44 59,707 +0.06(+0.55%)
Jul 09, 2015 10.31 10.38 10.31 10.38 38,209 +0.16(+1.58%)
Jul 08, 2015 10.32 10.32 10.19 10.22 51,000 -0.15(-1.45%)
Jul 07, 2015 10.34 10.40 10.26 10.37 64,292 +0.09(+0.91%)
Jul 06, 2015 10.21 10.37 10.20 10.28 136,987 -0.03(-0.30%)
Jul 02, 2015 10.26 10.31 10.31 10.31 121,215 +0.04(+0.35%)
Jul 01, 2015 10.24 10.32 10.20 10.27 108,705 +0.14(+1.33%)
Jun 30, 2015 10.30 10.35 10.13 10.13 167,194 -0.06(-0.56%)
Jun 29, 2015 10.44 10.45 10.13 10.19 193,925 -0.30(-2.83%)
Jun 26, 2015 10.64 10.64 10.47 10.49 116,041 -0.16(-1.46%)
Jun 25, 2015 10.72 10.72 10.58 10.64 75,984 -0.04(-0.39%)
Jun 24, 2015 10.64 10.72 10.62 10.69 110,192 +0.07(+0.64%)
Jun 23, 2015 10.57 10.64 10.52 10.62 72,000 +0.05(+0.49%)
Jun 22, 2015 10.62 10.66 10.57 10.57 59,449 -0.02(-0.20%)
Jun 19, 2015 10.65 10.69 10.59 10.59 42,031 -0.03(-0.26%)
Jun 18, 2015 10.60 10.69 10.55 10.62 72,857 +0.05(+0.44%)
Jun 17, 2015 10.56 10.58 10.50 10.57 28,965 +0.02(+0.15%)
Jun 16, 2015 10.54 10.56 10.51 10.55 34,784 +0.02(+0.15%)
Jun 15, 2015 10.47 10.56 10.42 10.54 54,708 +0.05(+0.49%)
Jun 12, 2015 10.51 10.54 10.47 10.49 40,401 -0.03(-0.25%)
Jun 11, 2015 10.43 10.55 10.39 10.51 63,422 +0.11(+1.09%)
Jun 10, 2015 10.51 10.51 10.38 10.40 94,420 -0.10(-0.98%)
Jun 09, 2015 10.53 10.53 10.47 10.50 47,075 -0.03(-0.29%)
Jun 08, 2015 10.57 10.60 10.48 10.53 38,415 -0.07(-0.63%)
Jun 05, 2015 10.63 10.67 10.59 10.60 37,122 -0.08(-0.73%)
Jun 04, 2015 10.66 10.68 10.64 10.68 27,214 +0.03(+0.29%)
Jun 03, 2015 10.68 10.69 10.61 10.65 69,740 -0.01(-0.05%)
Jun 02, 2015 10.62 10.70 10.50 10.65 57,769 +0.01(+0.10%)
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.