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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 9.389 9.394 9.335 9.342 55,981 -0.05(-0.50%)
Mar 28, 2014 9.356 9.389 9.300 9.389 20,260 +0.03(+0.35%)
Mar 27, 2014 9.314 9.389 9.290 9.356 41,936 +0.05(+0.56%)
Mar 26, 2014 9.281 9.304 9.267 9.304 73,593 +0.02(+0.25%)
Mar 25, 2014 9.224 9.290 9.219 9.281 46,873 +0.06(+0.61%)
Mar 24, 2014 9.229 9.248 9.210 9.224 31,225 +0.00(+0.00%)
Mar 21, 2014 9.172 9.262 9.172 9.224 68,932 +0.08(+0.83%)
Mar 20, 2014 9.196 9.219 9.144 9.148 47,393 -0.08(-0.89%)
Mar 19, 2014 9.217 9.282 9.156 9.231 55,385 -0.00(-0.05%)
Mar 18, 2014 9.165 9.259 9.165 9.235 38,047 +0.06(+0.67%)
Mar 17, 2014 9.193 9.245 9.170 9.174 57,176 -0.03(-0.36%)
Mar 14, 2014 9.141 9.207 9.141 9.207 28,608 +0.04(+0.46%)
Mar 13, 2014 9.137 9.165 9.109 9.165 51,685 +0.04(+0.46%)
Mar 12, 2014 9.062 9.146 9.062 9.123 54,752 +0.05(+0.52%)
Mar 11, 2014 9.033 9.090 9.033 9.076 55,074 +0.01(+0.10%)
Mar 10, 2014 9.071 9.071 9.015 9.066 46,460 +0.02(+0.26%)
Mar 07, 2014 9.118 9.118 8.995 9.043 71,846 -0.09(-0.98%)
Mar 06, 2014 9.094 9.151 9.080 9.132 48,573 +0.02(+0.21%)
Mar 05, 2014 9.057 9.137 9.029 9.113 48,424 +0.03(+0.36%)
Mar 04, 2014 9.076 9.132 9.062 9.080 48,750 +0.01(+0.10%)
Mar 03, 2014 8.996 9.095 8.996 9.071 73,944 +0.06(+0.68%)
Feb 28, 2014 8.991 9.052 8.963 9.010 113,417 -0.00(-0.05%)
Feb 27, 2014 8.986 9.038 8.921 9.015 89,222 -0.00(-0.05%)
Feb 26, 2014 9.080 9.099 8.996 9.019 77,196 -0.09(-1.03%)
Feb 25, 2014 9.109 9.137 9.080 9.113 50,771 -0.02(-0.21%)
Feb 24, 2014 9.137 9.156 9.127 9.132 51,442 +0.00(+0.00%)
Feb 21, 2014 9.132 9.137 9.090 9.132 41,525 +0.04(+0.46%)
Feb 20, 2014 9.085 9.113 9.066 9.090 59,830 -0.01(-0.15%)
Feb 19, 2014 9.062 9.109 9.043 9.103 51,992 +0.06(+0.65%)
Feb 18, 2014 9.059 9.087 9.036 9.045 75,817 -0.01(-0.10%)
Feb 14, 2014 9.012 9.054 9.054 9.054 67,778 +0.04(+0.47%)
Feb 13, 2014 8.933 9.040 8.933 9.012 57,644 +0.06(+0.68%)
Feb 12, 2014 8.914 8.970 8.914 8.951 74,983 +0.02(+0.21%)
Feb 11, 2014 8.919 8.965 8.919 8.933 57,431 +0.01(+0.16%)
Feb 10, 2014 8.909 8.933 8.868 8.919 72,664 +0.05(+0.58%)
Feb 07, 2014 8.872 8.913 8.835 8.868 70,792 +0.06(+0.63%)
Feb 06, 2014 8.742 8.858 8.742 8.812 50,649 +0.07(+0.80%)
Feb 05, 2014 8.728 8.788 8.718 8.742 54,328 +0.00(+0.00%)
Feb 04, 2014 8.695 8.779 8.695 8.742 30,798 +0.05(+0.59%)
Feb 03, 2014 8.728 8.793 8.690 8.690 110,265 -0.04(-0.48%)
Jan 31, 2014 8.700 8.751 8.695 8.732 64,881 +0.03(+0.32%)
Jan 30, 2014 8.714 8.742 8.695 8.704 46,896 -0.03(-0.32%)
Jan 29, 2014 8.686 8.742 8.658 8.732 87,758 -0.01(-0.11%)
Jan 28, 2014 8.737 8.765 8.700 8.742 45,842 +0.05(+0.59%)
Jan 27, 2014 8.746 8.746 8.672 8.690 57,970 -0.03(-0.37%)
Jan 24, 2014 8.746 8.788 8.695 8.723 62,197 +0.00(+0.00%)
Jan 23, 2014 8.704 8.793 8.704 8.723 89,905 -0.00(-0.05%)
Jan 22, 2014 8.737 8.812 8.703 8.728 83,235 +0.03(+0.35%)
Jan 21, 2014 8.702 8.743 8.674 8.697 115,411 +0.05(+0.59%)
Jan 17, 2014 8.655 8.646 8.646 8.646 59,846 +0.03(+0.38%)
Jan 16, 2014 8.646 8.650 8.590 8.614 60,549 +0.01(+0.16%)
Jan 15, 2014 8.623 8.641 8.558 8.600 96,494 -0.02(-0.27%)
Jan 14, 2014 8.665 8.674 8.618 8.623 75,312 -0.06(-0.64%)
Jan 13, 2014 8.711 8.715 8.662 8.678 43,167 -0.01(-0.16%)
Jan 10, 2014 8.711 8.739 8.664 8.692 79,691 +0.00(+0.05%)
Jan 09, 2014 8.702 8.706 8.654 8.688 61,357 +0.00(+0.00%)
Jan 08, 2014 8.725 8.748 8.665 8.688 69,703 -0.02(-0.21%)
Jan 07, 2014 8.646 8.785 8.646 8.706 61,294 +0.02(+0.21%)
Jan 06, 2014 8.702 8.743 8.643 8.688 85,978 -0.01(-0.11%)
Jan 03, 2014 8.702 8.702 8.627 8.697 58,379 +0.02(+0.21%)
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.