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 )

15.11 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 30, 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 (%)
May 31, 2012 7.611 7.611 7.564 7.607 41,858 +0.02(+0.32%)
May 30, 2012 7.631 7.631 7.539 7.583 45,182 -0.03(-0.42%)
May 29, 2012 7.575 7.647 7.571 7.615 74,956 -0.02(-0.26%)
May 25, 2012 7.623 7.643 7.607 7.635 57,843 +0.02(+0.21%)
May 24, 2012 7.635 7.645 7.603 7.619 71,714 +0.00(+0.05%)
May 23, 2012 7.535 7.615 7.495 7.615 69,455 +0.08(+1.11%)
May 22, 2012 7.599 7.603 7.507 7.531 119,418 +0.00(+0.00%)
May 21, 2012 7.511 7.543 7.507 7.531 69,705 +0.05(+0.74%)
May 18, 2012 7.551 7.551 7.440 7.476 72,851 -0.07(-0.88%)
May 17, 2012 7.591 7.591 7.527 7.543 55,028 -0.05(-0.63%)
May 16, 2012 7.515 7.591 7.515 7.591 59,196 +0.02(+0.21%)
May 15, 2012 7.583 7.583 7.551 7.575 81,389 +0.01(+0.16%)
May 14, 2012 7.571 7.575 7.551 7.563 66,674 -0.01(-0.10%)
May 11, 2012 7.567 7.571 7.555 7.571 52,283 +0.00(+0.00%)
May 10, 2012 7.531 7.571 7.515 7.571 98,713 +0.00(+0.00%)
May 09, 2012 7.531 7.571 7.511 7.571 73,927 +0.01(+0.10%)
May 08, 2012 7.499 7.567 7.499 7.563 76,624 +0.00(+0.05%)
May 07, 2012 7.523 7.559 7.519 7.559 63,682 +0.06(+0.74%)
May 04, 2012 7.444 7.526 7.444 7.503 38,453 +0.04(+0.48%)
May 03, 2012 7.531 7.551 7.440 7.468 162,779 -0.08(-1.10%)
May 02, 2012 7.519 7.575 7.515 7.551 41,885 -0.01(-0.11%)
May 01, 2012 7.519 7.559 7.495 7.559 75,426 +0.02(+0.26%)
Apr 30, 2012 7.480 7.539 7.476 7.539 82,891 +0.05(+0.64%)
Apr 27, 2012 7.523 7.539 7.491 7.491 97,342 -0.04(-0.58%)
Apr 26, 2012 7.539 7.547 7.503 7.535 39,531 +0.00(+0.00%)
Apr 25, 2012 7.543 7.545 7.495 7.535 57,868 +0.00(+0.00%)
Apr 24, 2012 7.539 7.539 7.476 7.535 144,011 -0.00(-0.05%)
Apr 23, 2012 7.495 7.543 7.472 7.539 46,404 +0.05(+0.64%)
Apr 20, 2012 7.547 7.547 7.488 7.491 69,930 -0.02(-0.32%)
Apr 19, 2012 7.499 7.519 7.480 7.515 30,401 +0.03(+0.42%)
Apr 18, 2012 7.452 7.492 7.452 7.484 44,132 +0.01(+0.11%)
Apr 17, 2012 7.436 7.500 7.436 7.476 45,831 +0.04(+0.53%)
Apr 16, 2012 7.460 7.464 7.425 7.436 57,611 +0.01(+0.16%)
Apr 13, 2012 7.405 7.448 7.405 7.425 35,185 +0.00(+0.05%)
Apr 12, 2012 7.405 7.440 7.389 7.421 86,505 +0.00(+0.05%)
Apr 11, 2012 7.366 7.448 7.366 7.417 60,916 +0.04(+0.48%)
Apr 10, 2012 7.373 7.381 7.291 7.381 104,257 +0.01(+0.11%)
Apr 09, 2012 7.405 7.409 7.287 7.373 103,000 -0.05(-0.64%)
Apr 05, 2012 7.476 7.503 7.417 7.421 62,955 -0.05(-0.69%)
Apr 04, 2012 7.472 7.500 7.440 7.472 33,466 -0.02(-0.21%)
Apr 03, 2012 7.484 7.523 7.472 7.488 87,031 -0.01(-0.10%)
Apr 02, 2012 7.460 7.500 7.444 7.496 45,655 +0.01(+0.11%)
Mar 30, 2012 7.488 7.488 7.456 7.488 43,454 +0.02(+0.26%)
Mar 29, 2012 7.480 7.480 7.434 7.468 67,657 +0.01(+0.08%)
Mar 28, 2012 7.460 7.547 7.433 7.462 215,920 -0.03(-0.39%)
Mar 27, 2012 7.456 7.511 7.397 7.492 275,405 +0.01(+0.08%)
Mar 26, 2012 7.507 7.508 7.452 7.486 82,425 +0.00(+0.03%)
Mar 23, 2012 7.401 7.507 7.390 7.484 64,509 +0.08(+1.06%)
Mar 22, 2012 7.385 7.409 7.346 7.405 202,263 +0.02(+0.27%)
Mar 21, 2012 7.409 7.425 7.346 7.385 107,263 -0.03(-0.43%)
Mar 20, 2012 7.401 7.452 7.397 7.417 118,109 -0.03(-0.37%)
Mar 19, 2012 7.437 7.444 7.366 7.444 81,701 +0.03(+0.42%)
Mar 16, 2012 7.468 7.487 7.378 7.413 170,313 -0.09(-1.20%)
Mar 15, 2012 7.440 7.503 7.437 7.503 380,032 +0.05(+0.63%)
Mar 14, 2012 7.480 7.487 7.429 7.456 186,817 -0.04(-0.57%)
Mar 13, 2012 7.562 7.566 7.476 7.499 173,819 -0.04(-0.57%)
Mar 12, 2012 7.526 7.573 7.495 7.542 75,775 -0.02(-0.29%)
Mar 09, 2012 7.526 7.597 7.491 7.564 103,408 +0.01(+0.11%)
Mar 08, 2012 7.499 7.581 7.452 7.556 43,653 +0.05(+0.65%)
Mar 07, 2012 7.440 7.519 7.429 7.507 122,907 +0.05(+0.73%)
Mar 06, 2012 7.433 7.472 7.390 7.452 97,604 -0.05(-0.73%)
Mar 05, 2012 7.476 7.546 7.429 7.507 156,353 -0.00(-0.05%)
Mar 02, 2012 7.573 7.616 7.511 7.511 100,783 -0.08(-1.08%)
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.