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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2012 8.561 8.564 8.536 8.540 49,398 -0.01(-0.10%)
Sep 27, 2012 8.581 8.631 8.541 8.548 74,586 -0.08(-0.91%)
Sep 26, 2012 8.622 8.647 8.561 8.627 116,851 -0.09(-0.99%)
Sep 25, 2012 8.676 8.729 8.639 8.713 50,658 +0.02(+0.28%)
Sep 24, 2012 8.713 8.717 8.664 8.688 39,514 -0.02(-0.28%)
Sep 21, 2012 8.635 8.713 8.635 8.713 55,515 +0.05(+0.62%)
Sep 20, 2012 8.602 8.676 8.573 8.659 38,994 +0.01(+0.14%)
Sep 19, 2012 8.610 8.655 8.585 8.647 23,139 +0.04(+0.43%)
Sep 18, 2012 8.537 8.617 8.516 8.610 49,301 +0.05(+0.57%)
Sep 17, 2012 8.533 8.586 8.533 8.561 74,821 +0.01(+0.14%)
Sep 14, 2012 8.537 8.574 8.533 8.549 47,351 +0.00(+0.00%)
Sep 13, 2012 8.512 8.565 8.508 8.549 47,878 +0.04(+0.48%)
Sep 12, 2012 8.476 8.526 8.410 8.508 77,427 +0.04(+0.48%)
Sep 11, 2012 8.402 8.467 8.333 8.467 75,972 +0.08(+0.92%)
Sep 10, 2012 8.435 8.480 8.341 8.390 142,358 -0.12(-1.44%)
Sep 07, 2012 8.553 8.557 8.476 8.512 133,111 -0.09(-1.04%)
Sep 06, 2012 8.598 8.667 8.565 8.602 86,874 -0.03(-0.38%)
Sep 05, 2012 8.623 8.716 8.557 8.635 87,974 -0.04(-0.42%)
Sep 04, 2012 8.647 8.684 8.618 8.672 60,879 -0.01(-0.14%)
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%)
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.