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 )

15.03 -0.15 (-0.99%)
Streaming Delayed Price Updated: 2:29 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 (%)
Apr 30, 2014 9.761 9.766 9.719 9.728 35,557 -0.03(-0.29%)
Apr 29, 2014 9.742 9.756 9.704 9.756 47,236 +0.01(+0.10%)
Apr 28, 2014 9.780 9.794 9.738 9.747 80,962 +0.01(+0.15%)
Apr 25, 2014 9.723 9.801 9.723 9.733 52,376 +0.02(+0.19%)
Apr 24, 2014 9.733 9.733 9.704 9.714 57,351 -0.02(-0.19%)
Apr 23, 2014 9.690 9.752 9.690 9.733 76,499 +0.04(+0.41%)
Apr 22, 2014 9.695 9.728 9.690 9.693 33,785 -0.00(-0.02%)
Apr 21, 2014 9.742 9.742 9.667 9.695 59,735 -0.01(-0.12%)
Apr 17, 2014 9.730 9.706 9.706 9.706 53,187 -0.01(-0.08%)
Apr 16, 2014 9.659 9.725 9.650 9.714 51,091 +0.06(+0.66%)
Apr 15, 2014 9.683 9.720 9.626 9.650 41,098 -0.00(-0.05%)
Apr 14, 2014 9.711 9.711 9.631 9.655 46,740 +0.01(+0.15%)
Apr 11, 2014 9.622 9.640 9.589 9.640 43,358 +0.02(+0.20%)
Apr 10, 2014 9.608 9.636 9.589 9.622 69,860 +0.04(+0.38%)
Apr 09, 2014 9.514 9.608 9.514 9.585 60,075 +0.07(+0.76%)
Apr 08, 2014 9.457 9.514 9.401 9.514 39,598 +0.05(+0.50%)
Apr 07, 2014 9.462 9.485 9.448 9.467 42,573 -0.03(-0.35%)
Apr 04, 2014 9.504 9.504 9.391 9.499 148,336 +0.05(+0.50%)
Apr 03, 2014 9.429 9.452 9.368 9.452 78,729 +0.02(+0.20%)
Apr 02, 2014 9.382 9.434 9.330 9.434 43,838 +0.03(+0.35%)
Apr 01, 2014 9.279 9.401 9.279 9.401 89,671 +0.11(+1.21%)
Mar 31, 2014 9.335 9.340 9.281 9.288 56,308 -0.05(-0.50%)
Mar 28, 2014 9.302 9.335 9.246 9.335 20,379 +0.03(+0.35%)
Mar 27, 2014 9.260 9.335 9.236 9.302 42,181 +0.05(+0.56%)
Mar 26, 2014 9.227 9.250 9.213 9.250 74,023 +0.02(+0.25%)
Mar 25, 2014 9.170 9.236 9.166 9.227 47,147 +0.06(+0.61%)
Mar 24, 2014 9.175 9.194 9.156 9.171 31,408 +0.00(+0.00%)
Mar 21, 2014 9.119 9.208 9.119 9.171 69,334 +0.08(+0.83%)
Mar 20, 2014 9.142 9.166 9.091 9.095 47,670 -0.08(-0.89%)
Mar 19, 2014 9.163 9.228 9.102 9.177 55,708 -0.00(-0.05%)
Mar 18, 2014 9.112 9.205 9.112 9.182 38,270 +0.06(+0.67%)
Mar 17, 2014 9.140 9.191 9.116 9.121 57,510 -0.03(-0.36%)
Mar 14, 2014 9.088 9.154 9.088 9.154 28,775 +0.04(+0.46%)
Mar 13, 2014 9.084 9.112 9.056 9.112 51,987 +0.04(+0.46%)
Mar 12, 2014 9.009 9.093 9.009 9.070 55,072 +0.05(+0.52%)
Mar 11, 2014 8.981 9.037 8.981 9.023 55,395 +0.01(+0.10%)
Mar 10, 2014 9.018 9.018 8.962 9.014 46,732 +0.02(+0.26%)
Mar 07, 2014 9.065 9.065 8.942 8.990 72,266 -0.09(-0.98%)
Mar 06, 2014 9.042 9.098 9.028 9.079 48,857 +0.02(+0.21%)
Mar 05, 2014 9.004 9.084 8.976 9.060 48,707 +0.03(+0.36%)
Mar 04, 2014 9.023 9.079 9.009 9.028 49,035 +0.01(+0.10%)
Mar 03, 2014 8.944 9.042 8.944 9.019 74,376 +0.06(+0.68%)
Feb 28, 2014 8.939 9.000 8.911 8.958 114,079 -0.00(-0.05%)
Feb 27, 2014 8.934 8.986 8.869 8.962 89,743 -0.00(-0.05%)
Feb 26, 2014 9.028 9.046 8.944 8.967 77,647 -0.09(-1.03%)
Feb 25, 2014 9.056 9.084 9.028 9.060 51,068 -0.02(-0.21%)
Feb 24, 2014 9.084 9.102 9.074 9.079 51,743 +0.00(+0.00%)
Feb 21, 2014 9.079 9.084 9.037 9.079 41,768 +0.04(+0.46%)
Feb 20, 2014 9.032 9.060 9.014 9.037 60,179 -0.01(-0.15%)
Feb 19, 2014 9.009 9.056 8.990 9.051 52,295 +0.06(+0.65%)
Feb 18, 2014 9.006 9.034 8.983 8.992 76,260 -0.01(-0.10%)
Feb 14, 2014 8.960 9.001 9.001 9.001 68,174 +0.04(+0.47%)
Feb 13, 2014 8.881 8.988 8.881 8.960 57,980 +0.06(+0.68%)
Feb 12, 2014 8.862 8.918 8.862 8.899 75,421 +0.02(+0.21%)
Feb 11, 2014 8.867 8.913 8.867 8.881 57,767 +0.01(+0.16%)
Feb 10, 2014 8.858 8.881 8.816 8.867 73,089 +0.05(+0.58%)
Feb 07, 2014 8.821 8.861 8.784 8.816 71,205 +0.06(+0.64%)
Feb 06, 2014 8.691 8.807 8.691 8.760 50,945 +0.07(+0.80%)
Feb 05, 2014 8.677 8.737 8.668 8.691 54,645 +0.00(+0.00%)
Feb 04, 2014 8.645 8.728 8.645 8.691 30,978 +0.05(+0.59%)
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.