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 UNCHANGED
Streaming Delayed 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, 2015 9.786 9.882 9.749 9.882 64,413 +0.18(+1.80%)
Sep 29, 2015 9.813 9.813 9.671 9.706 70,633 -0.10(-0.97%)
Sep 28, 2015 9.839 9.882 9.744 9.802 58,696 -0.07(-0.75%)
Sep 25, 2015 9.850 9.913 9.791 9.876 53,553 +0.03(+0.27%)
Sep 24, 2015 9.924 9.929 9.844 9.850 43,184 -0.10(-1.01%)
Sep 23, 2015 9.982 9.998 9.919 9.951 28,168 +0.01(+0.05%)
Sep 22, 2015 9.998 10.02 9.935 9.945 48,988 -0.03(-0.32%)
Sep 21, 2015 10.15 10.15 9.967 9.977 44,181 -0.11(-1.07%)
Sep 18, 2015 9.943 10.09 9.943 10.09 69,409 +0.04(+0.37%)
Sep 17, 2015 9.922 10.05 9.869 10.05 57,281 +0.11(+1.11%)
Sep 16, 2015 9.859 9.975 9.811 9.938 67,233 +0.11(+1.07%)
Sep 15, 2015 9.801 9.854 9.764 9.832 50,116 +0.07(+0.70%)
Sep 14, 2015 9.827 9.864 9.764 9.764 15,842 -0.03(-0.27%)
Sep 11, 2015 9.806 9.827 9.764 9.790 23,621 -0.04(-0.38%)
Sep 10, 2015 9.790 9.827 9.748 9.827 57,201 +0.03(+0.27%)
Sep 09, 2015 9.790 9.822 9.722 9.801 53,170 +0.00(+0.00%)
Sep 08, 2015 9.854 9.854 9.780 9.801 42,538 -0.05(-0.53%)
Sep 04, 2015 9.748 9.854 9.854 9.854 17,839 -0.03(-0.27%)
Sep 03, 2015 9.785 9.885 9.764 9.880 52,819 +0.04(+0.37%)
Sep 02, 2015 9.717 9.843 9.674 9.843 51,481 +0.08(+0.81%)
Sep 01, 2015 9.669 9.764 9.659 9.764 50,376 -0.05(-0.48%)
Aug 31, 2015 9.722 9.811 9.690 9.811 59,586 +0.07(+0.70%)
Aug 28, 2015 9.685 9.748 9.643 9.743 79,796 -0.01(-0.05%)
Aug 27, 2015 9.659 9.748 9.622 9.748 88,203 +0.13(+1.31%)
Aug 26, 2015 9.611 9.659 9.606 9.622 73,573 +0.03(+0.27%)
Aug 25, 2015 9.611 9.695 9.506 9.595 171,934 +0.13(+1.34%)
Aug 24, 2015 9.695 9.785 7.266 9.468 500,859 -0.43(-4.32%)
Aug 21, 2015 10.05 10.05 9.890 9.896 49,141 -0.14(-1.37%)
Aug 20, 2015 10.03 10.05 9.959 10.03 34,623 +0.01(+0.09%)
Aug 19, 2015 10.04 10.08 9.961 10.02 68,864 -0.05(-0.47%)
Aug 18, 2015 10.06 10.10 10.01 10.07 37,087 +0.02(+0.16%)
Aug 17, 2015 10.00 10.08 10.00 10.06 68,812 +0.05(+0.52%)
Aug 14, 2015 9.951 10.00 9.951 10.00 35,453 +0.04(+0.42%)
Aug 13, 2015 9.967 9.977 9.935 9.961 50,102 +0.01(+0.05%)
Aug 12, 2015 9.946 9.956 9.888 9.956 53,233 +0.02(+0.16%)
Aug 11, 2015 9.956 9.982 9.941 9.941 46,774 -0.05(-0.45%)
Aug 10, 2015 10.00 10.03 9.972 9.986 98,345 -0.03(-0.28%)
Aug 07, 2015 9.998 10.04 9.988 10.01 65,397 -0.04(-0.36%)
Aug 06, 2015 10.02 10.06 10.00 10.05 33,393 -0.01(-0.05%)
Aug 05, 2015 10.05 10.12 10.01 10.06 139,313 +0.02(+0.21%)
Aug 04, 2015 9.961 10.05 9.961 10.03 61,671 +0.08(+0.79%)
Aug 03, 2015 9.956 10.04 9.946 9.956 53,044 +0.02(+0.21%)
Jul 31, 2015 9.977 10.02 9.935 9.935 45,432 -0.01(-0.11%)
Jul 30, 2015 9.930 10.02 9.920 9.946 33,567 -0.01(-0.11%)
Jul 29, 2015 9.920 10.04 9.867 9.956 138,651 -0.05(-0.52%)
Jul 28, 2015 10.05 10.09 9.951 10.01 32,449 +0.02(+0.21%)
Jul 27, 2015 10.05 10.05 9.857 9.988 96,682 -0.15(-1.50%)
Jul 24, 2015 10.14 10.18 10.07 10.14 55,221 -0.01(-0.05%)
Jul 23, 2015 10.20 10.23 10.09 10.14 47,501 -0.03(-0.31%)
Jul 22, 2015 10.39 10.42 10.11 10.18 86,181 -0.21(-1.99%)
Jul 21, 2015 10.25 10.39 10.23 10.38 89,764 +0.19(+1.89%)
Jul 20, 2015 10.32 10.41 10.18 10.19 35,552 -0.15(-1.46%)
Jul 17, 2015 10.41 10.41 10.34 10.34 46,629 -0.05(-0.45%)
Jul 16, 2015 10.46 10.47 10.37 10.39 95,021 -0.05(-0.45%)
Jul 15, 2015 10.49 10.51 10.42 10.43 47,739 -0.01(-0.10%)
Jul 14, 2015 10.50 10.51 10.44 10.44 55,843 -0.03(-0.25%)
Jul 13, 2015 10.51 10.61 10.39 10.47 51,007 +0.04(+0.35%)
Jul 10, 2015 10.45 10.53 10.34 10.43 59,719 +0.06(+0.55%)
Jul 09, 2015 10.30 10.38 10.30 10.38 38,217 +0.16(+1.58%)
Jul 08, 2015 10.31 10.32 10.19 10.22 51,011 -0.15(-1.45%)
Jul 07, 2015 10.34 10.40 10.26 10.37 64,305 +0.09(+0.91%)
Jul 06, 2015 10.21 10.37 10.20 10.27 137,015 -0.03(-0.30%)
Jul 02, 2015 10.26 10.30 10.30 10.30 121,240 +0.04(+0.35%)
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.