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 (%)
Sep 30, 2011 6.649 6.664 6.532 6.540 86,658 -0.15(-2.21%)
Sep 29, 2011 6.754 6.803 6.664 6.688 58,739 -0.01(-0.15%)
Sep 28, 2011 6.746 6.773 6.686 6.697 27,848 -0.02(-0.22%)
Sep 27, 2011 6.727 6.754 6.682 6.712 66,784 +0.00(+0.00%)
Sep 26, 2011 6.686 6.758 6.649 6.712 80,805 +0.03(+0.45%)
Sep 23, 2011 6.589 6.701 6.529 6.682 65,582 +0.08(+1.14%)
Sep 22, 2011 6.690 6.754 6.570 6.607 110,791 -0.17(-2.49%)
Sep 21, 2011 6.960 6.968 6.765 6.776 64,528 -0.14(-1.96%)
Sep 20, 2011 6.986 7.001 6.871 6.912 84,590 -0.03(-0.38%)
Sep 19, 2011 6.856 6.938 6.811 6.938 38,623 +0.05(+0.76%)
Sep 16, 2011 6.837 6.938 6.837 6.886 100,261 +0.06(+0.93%)
Sep 15, 2011 6.800 6.828 6.777 6.822 55,253 +0.08(+1.16%)
Sep 14, 2011 6.677 6.770 6.655 6.744 109,752 +0.06(+0.84%)
Sep 13, 2011 6.643 6.688 6.621 6.688 44,721 +0.03(+0.50%)
Sep 12, 2011 6.632 6.707 6.587 6.655 62,247 -0.03(-0.45%)
Sep 09, 2011 6.740 6.763 6.576 6.684 166,084 -0.06(-0.88%)
Sep 08, 2011 6.770 6.815 6.729 6.744 69,276 -0.03(-0.49%)
Sep 07, 2011 6.677 6.777 6.677 6.777 60,749 +0.12(+1.85%)
Sep 06, 2011 6.558 6.658 6.513 6.655 113,173 -0.05(-0.78%)
Sep 02, 2011 6.714 6.725 6.584 6.707 60,373 -0.07(-1.10%)
Sep 01, 2011 6.804 6.826 6.740 6.781 60,341 -0.02(-0.27%)
Aug 31, 2011 6.845 6.876 6.793 6.800 85,285 +0.00(+0.05%)
Aug 30, 2011 6.845 6.845 6.707 6.796 61,941 -0.04(-0.55%)
Aug 29, 2011 6.800 6.833 6.755 6.833 76,630 +0.12(+1.72%)
Aug 26, 2011 6.725 6.777 6.655 6.718 109,615 +0.01(+0.17%)
Aug 25, 2011 6.669 6.710 6.595 6.707 81,034 +0.07(+1.12%)
Aug 24, 2011 6.681 6.716 6.584 6.632 45,019 -0.03(-0.39%)
Aug 23, 2011 6.587 6.658 6.520 6.658 68,511 +0.06(+0.90%)
Aug 22, 2011 6.733 6.733 6.521 6.599 74,249 +0.03(+0.39%)
Aug 19, 2011 6.222 6.617 6.222 6.573 60,142 -0.04(-0.67%)
Aug 18, 2011 6.743 6.743 6.451 6.617 142,753 -0.20(-2.98%)
Aug 17, 2011 6.828 6.846 6.769 6.820 101,298 +0.04(+0.60%)
Aug 16, 2011 6.795 6.832 6.769 6.780 231,078 -0.05(-0.66%)
Aug 15, 2011 6.839 6.876 6.806 6.825 113,974 +0.01(+0.12%)
Aug 12, 2011 6.687 6.817 6.643 6.817 145,667 +0.23(+3.48%)
Aug 11, 2011 6.321 6.654 6.321 6.588 183,806 +0.22(+3.48%)
Aug 10, 2011 6.210 6.462 6.100 6.366 257,263 +0.16(+2.50%)
Aug 09, 2011 6.284 6.210 5.767 6.210 297,816 +0.42(+7.28%)
Aug 08, 2011 6.284 6.321 5.730 5.789 509,633 -0.71(-10.97%)
Aug 05, 2011 6.710 6.765 6.055 6.503 860,754 -0.23(-3.35%)
Aug 04, 2011 6.813 6.846 6.658 6.728 121,372 -0.14(-2.05%)
Aug 03, 2011 6.861 6.909 6.735 6.868 114,761 -0.01(-0.21%)
Aug 02, 2011 6.817 6.961 6.817 6.883 145,926 +0.05(+0.76%)
Aug 01, 2011 6.706 6.835 6.706 6.832 138,723 +0.22(+3.30%)
Jul 29, 2011 6.576 6.680 6.565 6.613 158,378 -0.09(-1.27%)
Jul 28, 2011 6.713 6.747 6.562 6.698 296,847 -0.05(-0.77%)
Jul 27, 2011 6.972 6.987 6.717 6.750 166,269 -0.22(-3.18%)
Jul 26, 2011 7.027 7.027 6.957 6.972 53,818 -0.02(-0.26%)
Jul 25, 2011 6.976 7.060 6.965 6.990 74,098 -0.07(-0.94%)
Jul 22, 2011 7.053 7.057 7.042 7.057 101,373 +0.06(+0.85%)
Jul 21, 2011 7.027 7.061 6.994 6.998 92,860 +0.03(+0.37%)
Jul 20, 2011 7.024 7.094 6.939 6.972 198,384 +0.02(+0.35%)
Jul 19, 2011 6.915 6.974 6.915 6.948 79,932 +0.03(+0.42%)
Jul 18, 2011 6.970 6.992 6.900 6.919 137,076 -0.06(-0.79%)
Jul 15, 2011 6.963 7.029 6.952 6.974 65,184 -0.01(-0.11%)
Jul 14, 2011 6.981 7.003 6.937 6.981 73,794 +0.03(+0.37%)
Jul 13, 2011 6.919 6.974 6.886 6.955 88,144 +0.01(+0.21%)
Jul 12, 2011 6.952 6.981 6.919 6.941 66,288 -0.04(-0.58%)
Jul 11, 2011 6.930 7.003 6.915 6.981 80,673 -0.01(-0.16%)
Jul 08, 2011 6.842 7.007 6.808 6.992 151,269 +0.04(+0.63%)
Jul 07, 2011 6.985 7.029 6.908 6.948 104,766 -0.03(-0.37%)
Jul 06, 2011 7.029 7.029 6.944 6.974 70,472 -0.03(-0.41%)
Jul 05, 2011 6.977 7.029 6.948 7.003 79,442 -0.02(-0.21%)
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.