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 )

15.25 -0.07 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2012 7.525 7.585 7.521 7.585 82,393 +0.05(+0.64%)
Apr 27, 2012 7.569 7.585 7.537 7.537 96,757 -0.04(-0.58%)
Apr 26, 2012 7.585 7.593 7.549 7.581 39,294 +0.00(+0.00%)
Apr 25, 2012 7.589 7.590 7.541 7.581 57,520 +0.00(+0.00%)
Apr 24, 2012 7.585 7.585 7.521 7.581 143,145 -0.00(-0.05%)
Apr 23, 2012 7.541 7.589 7.517 7.585 46,125 +0.05(+0.64%)
Apr 20, 2012 7.593 7.593 7.533 7.537 69,509 -0.02(-0.32%)
Apr 19, 2012 7.545 7.565 7.525 7.561 30,218 +0.03(+0.42%)
Apr 18, 2012 7.497 7.537 7.497 7.529 43,867 +0.01(+0.11%)
Apr 17, 2012 7.481 7.545 7.481 7.521 45,555 +0.04(+0.53%)
Apr 16, 2012 7.505 7.509 7.470 7.481 57,264 +0.01(+0.16%)
Apr 13, 2012 7.450 7.493 7.450 7.470 34,974 +0.00(+0.05%)
Apr 12, 2012 7.450 7.485 7.434 7.466 85,985 +0.00(+0.05%)
Apr 11, 2012 7.410 7.493 7.410 7.462 60,550 +0.04(+0.48%)
Apr 10, 2012 7.418 7.426 7.335 7.426 103,630 +0.01(+0.11%)
Apr 09, 2012 7.450 7.454 7.331 7.418 102,381 -0.05(-0.64%)
Apr 05, 2012 7.521 7.549 7.462 7.466 62,576 -0.05(-0.69%)
Apr 04, 2012 7.517 7.545 7.485 7.517 33,265 -0.02(-0.21%)
Apr 03, 2012 7.529 7.569 7.517 7.533 86,507 -0.01(-0.11%)
Apr 02, 2012 7.505 7.545 7.489 7.541 45,381 +0.01(+0.11%)
Mar 30, 2012 7.533 7.533 7.501 7.533 43,193 +0.02(+0.26%)
Mar 29, 2012 7.525 7.525 7.479 7.513 67,250 +0.01(+0.08%)
Mar 28, 2012 7.505 7.592 7.478 7.507 214,622 -0.03(-0.39%)
Mar 27, 2012 7.501 7.557 7.442 7.537 273,749 +0.01(+0.08%)
Mar 26, 2012 7.553 7.553 7.497 7.531 81,930 +0.00(+0.03%)
Mar 23, 2012 7.446 7.553 7.435 7.529 64,121 +0.08(+1.06%)
Mar 22, 2012 7.430 7.454 7.390 7.450 201,047 +0.02(+0.27%)
Mar 21, 2012 7.454 7.470 7.390 7.430 106,618 -0.03(-0.43%)
Mar 20, 2012 7.446 7.497 7.442 7.462 117,399 -0.03(-0.37%)
Mar 19, 2012 7.482 7.489 7.411 7.489 81,210 +0.03(+0.42%)
Mar 16, 2012 7.513 7.533 7.423 7.458 169,289 -0.09(-1.20%)
Mar 15, 2012 7.485 7.548 7.482 7.548 377,747 +0.05(+0.63%)
Mar 14, 2012 7.525 7.533 7.474 7.501 185,694 -0.04(-0.57%)
Mar 13, 2012 7.607 7.611 7.521 7.544 172,774 -0.04(-0.57%)
Mar 12, 2012 7.572 7.619 7.541 7.588 75,319 -0.02(-0.29%)
Mar 09, 2012 7.572 7.643 7.537 7.610 102,786 +0.01(+0.11%)
Mar 08, 2012 7.544 7.627 7.497 7.602 43,391 +0.05(+0.65%)
Mar 07, 2012 7.485 7.564 7.474 7.552 122,168 +0.06(+0.73%)
Mar 06, 2012 7.478 7.517 7.434 7.497 97,017 -0.06(-0.73%)
Mar 05, 2012 7.521 7.592 7.474 7.552 155,413 -0.00(-0.05%)
Mar 02, 2012 7.619 7.662 7.556 7.556 100,177 -0.08(-1.08%)
Mar 01, 2012 7.631 7.694 7.631 7.639 52,899 -0.00(-0.05%)
Feb 29, 2012 7.647 7.698 7.639 7.643 63,589 +0.00(+0.00%)
Feb 28, 2012 7.714 7.737 7.643 7.643 167,847 -0.07(-0.97%)
Feb 27, 2012 7.674 7.733 7.670 7.718 58,184 +0.02(+0.20%)
Feb 24, 2012 7.694 7.714 7.670 7.702 86,953 +0.00(+0.05%)
Feb 23, 2012 7.690 7.725 7.690 7.698 38,464 -0.02(-0.20%)
Feb 22, 2012 7.678 7.724 7.655 7.714 61,873 +0.04(+0.56%)
Feb 21, 2012 7.537 7.706 7.525 7.670 121,227 +0.12(+1.56%)
Feb 17, 2012 7.548 7.588 7.525 7.552 68,816 +0.05(+0.63%)
Feb 16, 2012 7.607 7.607 7.466 7.505 151,796 -0.09(-1.18%)
Feb 15, 2012 7.552 7.611 7.548 7.595 101,760 +0.05(+0.73%)
Feb 14, 2012 7.470 7.552 7.439 7.540 48,592 +0.04(+0.52%)
Feb 13, 2012 7.474 7.503 7.434 7.501 53,014 +0.02(+0.31%)
Feb 10, 2012 7.431 7.481 7.427 7.478 33,203 +0.00(+0.05%)
Feb 09, 2012 7.404 7.498 7.404 7.474 69,857 +0.07(+0.90%)
Feb 08, 2012 7.412 7.439 7.380 7.408 60,984 -0.04(-0.58%)
Feb 07, 2012 7.341 7.470 7.330 7.451 61,980 +0.09(+1.17%)
Feb 06, 2012 7.365 7.396 7.333 7.365 66,400 -0.03(-0.37%)
Feb 03, 2012 7.419 7.439 7.380 7.392 77,744 -0.04(-0.58%)
Feb 02, 2012 7.470 7.474 7.369 7.435 152,846 -0.06(-0.78%)
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.