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 )

15.02 -0.16 (-1.05%)
Streaming Delayed Price Updated: 3:51 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 (%)
Feb 28, 2011 6.345 6.374 6.310 6.374 138,834 +0.04(+0.56%)
Feb 25, 2011 6.335 6.338 6.313 6.338 75,860 +0.03(+0.45%)
Feb 24, 2011 6.313 6.342 6.260 6.310 75,949 +0.01(+0.11%)
Feb 23, 2011 6.324 6.335 6.285 6.303 63,027 +0.00(+0.00%)
Feb 22, 2011 6.310 6.349 6.278 6.303 68,834 -0.05(-0.79%)
Feb 18, 2011 6.345 6.353 6.331 6.353 54,305 +0.00(+0.06%)
Feb 17, 2011 6.331 6.349 6.331 6.349 38,754 +0.01(+0.11%)
Feb 16, 2011 6.328 6.356 6.299 6.342 49,769 +0.04(+0.71%)
Feb 15, 2011 6.311 6.315 6.251 6.297 88,607 -0.02(-0.28%)
Feb 14, 2011 6.280 6.322 6.272 6.315 64,744 +0.03(+0.51%)
Feb 11, 2011 6.262 6.283 6.258 6.283 61,374 +0.04(+0.57%)
Feb 10, 2011 6.198 6.248 6.198 6.248 58,091 +0.02(+0.34%)
Feb 09, 2011 6.219 6.226 6.191 6.226 64,055 -0.01(-0.11%)
Feb 08, 2011 6.209 6.234 6.205 6.234 41,293 -0.00(-0.06%)
Feb 07, 2011 6.198 6.241 6.198 6.237 70,869 +0.04(+0.57%)
Feb 04, 2011 6.216 6.230 6.195 6.202 40,406 -0.03(-0.45%)
Feb 03, 2011 6.212 6.230 6.177 6.230 81,223 +0.00(+0.00%)
Feb 02, 2011 6.251 6.273 6.173 6.230 108,029 -0.01(-0.23%)
Feb 01, 2011 6.180 6.251 6.180 6.244 78,954 +0.05(+0.74%)
Jan 31, 2011 6.205 6.209 6.152 6.198 49,438 +0.02(+0.34%)
Jan 28, 2011 6.195 6.195 6.110 6.177 61,684 +0.00(+0.00%)
Jan 27, 2011 6.163 6.177 6.163 6.177 91,898 +0.04(+0.58%)
Jan 26, 2011 6.117 6.159 6.117 6.141 53,520 +0.01(+0.12%)
Jan 25, 2011 6.106 6.152 6.106 6.134 78,217 +0.01(+0.17%)
Jan 24, 2011 6.106 6.127 6.088 6.124 91,949 +0.01(+0.20%)
Jan 21, 2011 6.092 6.124 6.028 6.112 39,954 +0.02(+0.38%)
Jan 20, 2011 6.127 6.138 6.028 6.088 119,104 -0.01(-0.23%)
Jan 19, 2011 6.066 6.129 6.062 6.103 136,120 +0.03(+0.43%)
Jan 18, 2011 6.080 6.090 6.052 6.076 59,050 +0.02(+0.29%)
Jan 14, 2011 6.066 6.069 6.024 6.059 81,932 +0.01(+0.12%)
Jan 13, 2011 6.055 6.062 6.002 6.052 119,774 +0.00(+0.00%)
Jan 12, 2011 6.009 6.055 6.009 6.052 83,627 +0.00(+0.00%)
Jan 11, 2011 6.048 6.055 6.034 6.052 65,103 +0.02(+0.35%)
Jan 10, 2011 6.034 6.052 5.999 6.031 110,361 +0.00(+0.06%)
Jan 07, 2011 5.971 6.038 5.971 6.027 59,252 +0.05(+0.88%)
Jan 06, 2011 5.925 6.031 5.883 5.974 193,564 +0.00(+0.06%)
Jan 05, 2011 5.974 6.002 5.795 5.971 279,745 -0.02(-0.29%)
Jan 04, 2011 6.059 6.062 5.975 5.988 159,617 -0.09(-1.44%)
Jan 03, 2011 6.048 6.076 6.034 6.076 161,246 +0.01(+0.23%)
Dec 31, 2010 6.069 6.069 6.020 6.062 106,478 -0.01(-0.12%)
Dec 30, 2010 6.139 6.139 6.052 6.069 102,631 -0.04(-0.72%)
Dec 29, 2010 6.080 6.122 6.080 6.113 66,800 +0.03(+0.49%)
Dec 28, 2010 6.125 6.143 6.080 6.083 77,257 -0.03(-0.52%)
Dec 27, 2010 6.175 6.196 6.076 6.115 59,633 -0.00(-0.06%)
Dec 23, 2010 6.097 6.143 6.097 6.118 37,696 -0.01(-0.23%)
Dec 22, 2010 6.076 6.150 6.069 6.132 94,813 +0.06(+0.92%)
Dec 21, 2010 6.059 6.115 6.045 6.076 117,855 -0.03(-0.49%)
Dec 20, 2010 6.064 6.137 6.061 6.106 88,075 +0.07(+1.09%)
Dec 17, 2010 5.887 6.050 5.887 6.040 110,851 +0.12(+2.06%)
Dec 16, 2010 5.755 5.932 5.755 5.918 115,036 +0.14(+2.35%)
Dec 15, 2010 5.717 5.804 5.692 5.783 109,994 +0.07(+1.16%)
Dec 14, 2010 5.616 5.758 5.616 5.717 201,972 +0.11(+1.99%)
Dec 13, 2010 5.873 5.873 5.564 5.605 469,551 -0.29(-4.90%)
Dec 10, 2010 5.929 5.953 5.849 5.894 100,846 -0.04(-0.64%)
Dec 09, 2010 5.856 5.932 5.741 5.932 131,166 +0.05(+0.83%)
Dec 08, 2010 6.099 6.099 5.824 5.884 166,450 -0.18(-3.04%)
Dec 07, 2010 6.148 6.169 6.054 6.068 106,348 -0.02(-0.29%)
Dec 06, 2010 6.068 6.099 6.026 6.085 64,556 +0.00(+0.06%)
Dec 03, 2010 6.078 6.120 6.071 6.082 62,480 -0.01(-0.11%)
Dec 02, 2010 6.148 6.158 6.078 6.089 121,480 -0.10(-1.57%)
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.