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 )

15.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 9.816 9.821 9.773 9.783 35,357 -0.03(-0.29%)
Apr 29, 2014 9.797 9.811 9.759 9.811 46,971 +0.01(+0.10%)
Apr 28, 2014 9.835 9.849 9.792 9.802 80,509 +0.01(+0.15%)
Apr 25, 2014 9.778 9.856 9.778 9.788 52,082 +0.02(+0.19%)
Apr 24, 2014 9.788 9.788 9.759 9.769 57,030 -0.02(-0.19%)
Apr 23, 2014 9.745 9.807 9.745 9.788 76,070 +0.04(+0.41%)
Apr 22, 2014 9.750 9.783 9.745 9.748 33,596 -0.00(-0.02%)
Apr 21, 2014 9.797 9.797 9.721 9.750 59,400 -0.01(-0.12%)
Apr 17, 2014 9.785 9.761 9.761 9.761 52,889 -0.01(-0.08%)
Apr 16, 2014 9.714 9.780 9.704 9.768 50,805 +0.06(+0.66%)
Apr 15, 2014 9.737 9.775 9.681 9.704 40,868 -0.00(-0.05%)
Apr 14, 2014 9.766 9.766 9.685 9.709 46,479 +0.01(+0.15%)
Apr 11, 2014 9.676 9.695 9.643 9.695 43,115 +0.02(+0.20%)
Apr 10, 2014 9.662 9.690 9.643 9.676 69,469 +0.04(+0.38%)
Apr 09, 2014 9.567 9.662 9.567 9.639 59,739 +0.07(+0.76%)
Apr 08, 2014 9.510 9.567 9.454 9.567 39,377 +0.05(+0.50%)
Apr 07, 2014 9.515 9.539 9.501 9.520 42,334 -0.03(-0.35%)
Apr 04, 2014 9.558 9.558 9.444 9.553 147,506 +0.05(+0.50%)
Apr 03, 2014 9.482 9.506 9.421 9.506 78,288 +0.02(+0.20%)
Apr 02, 2014 9.435 9.487 9.383 9.487 43,593 +0.03(+0.35%)
Apr 01, 2014 9.331 9.454 9.331 9.454 89,169 +0.11(+1.21%)
Mar 31, 2014 9.388 9.392 9.333 9.340 55,992 -0.05(-0.50%)
Mar 28, 2014 9.354 9.388 9.298 9.388 20,265 +0.03(+0.35%)
Mar 27, 2014 9.312 9.388 9.288 9.354 41,945 +0.05(+0.56%)
Mar 26, 2014 9.279 9.302 9.265 9.302 73,609 +0.02(+0.25%)
Mar 25, 2014 9.222 9.288 9.217 9.279 46,883 +0.06(+0.61%)
Mar 24, 2014 9.227 9.246 9.208 9.222 31,232 +0.00(+0.00%)
Mar 21, 2014 9.170 9.260 9.170 9.222 68,946 +0.08(+0.83%)
Mar 20, 2014 9.194 9.217 9.142 9.146 47,403 -0.08(-0.89%)
Mar 19, 2014 9.215 9.280 9.154 9.229 55,396 -0.00(-0.05%)
Mar 18, 2014 9.163 9.257 9.163 9.233 38,055 +0.06(+0.67%)
Mar 17, 2014 9.191 9.243 9.168 9.172 57,188 -0.03(-0.36%)
Mar 14, 2014 9.140 9.205 9.140 9.205 28,614 +0.04(+0.46%)
Mar 13, 2014 9.135 9.163 9.107 9.163 51,696 +0.04(+0.46%)
Mar 12, 2014 9.060 9.144 9.060 9.121 54,763 +0.05(+0.52%)
Mar 11, 2014 9.032 9.088 9.032 9.074 55,085 +0.01(+0.10%)
Mar 10, 2014 9.069 9.069 9.013 9.064 46,470 +0.02(+0.26%)
Mar 07, 2014 9.116 9.116 8.993 9.041 71,861 -0.09(-0.98%)
Mar 06, 2014 9.093 9.149 9.079 9.130 48,583 +0.02(+0.21%)
Mar 05, 2014 9.055 9.135 9.027 9.111 48,434 +0.03(+0.36%)
Mar 04, 2014 9.074 9.130 9.060 9.079 48,760 +0.01(+0.10%)
Mar 03, 2014 8.994 9.093 8.994 9.069 73,960 +0.06(+0.68%)
Feb 28, 2014 8.989 9.050 8.961 9.008 113,441 -0.00(-0.05%)
Feb 27, 2014 8.985 9.036 8.919 9.013 89,240 -0.00(-0.05%)
Feb 26, 2014 9.079 9.097 8.994 9.017 77,213 -0.09(-1.03%)
Feb 25, 2014 9.107 9.135 9.079 9.111 50,782 -0.02(-0.21%)
Feb 24, 2014 9.135 9.154 9.125 9.130 51,453 +0.00(+0.00%)
Feb 21, 2014 9.130 9.135 9.088 9.130 41,534 +0.04(+0.46%)
Feb 20, 2014 9.083 9.111 9.064 9.088 59,842 -0.01(-0.15%)
Feb 19, 2014 9.060 9.107 9.041 9.102 52,002 +0.06(+0.65%)
Feb 18, 2014 9.057 9.085 9.034 9.043 75,833 -0.01(-0.10%)
Feb 14, 2014 9.010 9.052 9.052 9.052 67,793 +0.04(+0.47%)
Feb 13, 2014 8.931 9.038 8.931 9.010 57,656 +0.06(+0.68%)
Feb 12, 2014 8.912 8.968 8.912 8.950 74,999 +0.02(+0.21%)
Feb 11, 2014 8.917 8.964 8.917 8.931 57,443 +0.01(+0.16%)
Feb 10, 2014 8.908 8.931 8.866 8.917 72,680 +0.05(+0.58%)
Feb 07, 2014 8.870 8.911 8.833 8.866 70,807 +0.06(+0.63%)
Feb 06, 2014 8.740 8.856 8.740 8.810 50,660 +0.07(+0.80%)
Feb 05, 2014 8.726 8.786 8.717 8.740 54,339 +0.00(+0.00%)
Feb 04, 2014 8.693 8.777 8.693 8.740 30,805 +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.