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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2012 8.298 8.331 8.253 8.318 215,829 +0.02(+0.29%)
Jul 30, 2012 8.412 8.416 8.233 8.294 120,037 -0.06(-0.78%)
Jul 27, 2012 8.367 8.416 8.314 8.359 104,276 -0.01(-0.10%)
Jul 26, 2012 8.318 8.395 8.278 8.367 168,299 +0.13(+1.58%)
Jul 25, 2012 8.160 8.253 8.099 8.237 137,525 +0.13(+1.60%)
Jul 24, 2012 8.144 8.148 8.079 8.107 107,228 -0.00(-0.05%)
Jul 23, 2012 8.144 8.197 8.087 8.111 100,405 -0.03(-0.40%)
Jul 20, 2012 8.116 8.144 8.075 8.144 153,678 +0.04(+0.45%)
Jul 19, 2012 8.035 8.108 8.011 8.108 136,000 +0.08(+1.00%)
Jul 18, 2012 7.987 8.031 7.987 8.027 138,627 +0.04(+0.45%)
Jul 17, 2012 7.991 7.991 7.934 7.991 110,163 +0.03(+0.40%)
Jul 16, 2012 7.947 7.963 7.918 7.959 132,747 +0.02(+0.20%)
Jul 13, 2012 7.902 7.942 7.866 7.942 96,572 +0.05(+0.66%)
Jul 12, 2012 7.854 7.890 7.830 7.890 68,171 +0.05(+0.62%)
Jul 11, 2012 7.866 7.906 7.826 7.842 78,827 -0.00(-0.05%)
Jul 10, 2012 7.858 7.870 7.818 7.846 81,238 +0.01(+0.10%)
Jul 09, 2012 7.793 7.858 7.793 7.838 88,073 +0.04(+0.57%)
Jul 06, 2012 7.793 7.810 7.733 7.793 71,421 +0.00(+0.00%)
Jul 05, 2012 7.830 7.834 7.765 7.793 87,748 -0.03(-0.36%)
Jul 03, 2012 7.834 7.834 7.753 7.822 71,709 -0.00(-0.05%)
Jul 02, 2012 7.858 7.858 7.693 7.826 262,121 +0.00(+0.00%)
Jun 29, 2012 7.830 7.862 7.763 7.826 65,507 +0.03(+0.41%)
Jun 28, 2012 7.818 7.822 7.721 7.793 62,763 +0.00(+0.05%)
Jun 27, 2012 7.749 7.789 7.733 7.789 52,785 +0.06(+0.78%)
Jun 26, 2012 7.729 7.741 7.685 7.729 77,844 +0.01(+0.10%)
Jun 25, 2012 7.697 7.721 7.677 7.721 37,416 -0.00(-0.05%)
Jun 22, 2012 7.713 7.725 7.677 7.725 74,530 +0.01(+0.16%)
Jun 21, 2012 7.705 7.721 7.677 7.713 84,493 +0.01(+0.10%)
Jun 20, 2012 7.685 7.725 7.648 7.705 39,936 +0.03(+0.36%)
Jun 19, 2012 7.657 7.677 7.621 7.677 101,143 +0.02(+0.26%)
Jun 18, 2012 7.585 7.657 7.585 7.657 28,196 +0.03(+0.42%)
Jun 15, 2012 7.657 7.657 7.593 7.625 101,956 +0.03(+0.37%)
Jun 14, 2012 7.581 7.597 7.561 7.597 29,184 +0.02(+0.21%)
Jun 13, 2012 7.537 7.601 7.537 7.581 71,614 -0.02(-0.21%)
Jun 12, 2012 7.529 7.761 7.497 7.597 35,111 +0.04(+0.53%)
Jun 11, 2012 7.557 7.589 7.425 7.557 40,714 -0.01(-0.11%)
Jun 08, 2012 7.541 7.565 7.497 7.565 27,506 +0.02(+0.21%)
Jun 07, 2012 7.561 7.561 7.513 7.549 45,118 +0.02(+0.21%)
Jun 06, 2012 7.553 7.561 7.493 7.533 57,498 +0.02(+0.32%)
Jun 05, 2012 7.425 7.537 7.373 7.509 59,106 +0.08(+1.02%)
Jun 04, 2012 7.573 7.573 7.413 7.433 82,821 -0.10(-1.38%)
Jun 01, 2012 7.573 7.577 7.509 7.537 37,225 -0.07(-0.95%)
May 31, 2012 7.613 7.613 7.565 7.609 41,849 +0.02(+0.32%)
May 30, 2012 7.633 7.633 7.541 7.585 45,173 -0.03(-0.42%)
May 29, 2012 7.577 7.649 7.573 7.617 74,940 -0.02(-0.26%)
May 25, 2012 7.625 7.645 7.609 7.637 57,830 +0.02(+0.21%)
May 24, 2012 7.637 7.646 7.605 7.621 71,699 +0.00(+0.05%)
May 23, 2012 7.537 7.617 7.497 7.617 69,440 +0.08(+1.11%)
May 22, 2012 7.601 7.605 7.509 7.533 119,393 +0.00(+0.00%)
May 21, 2012 7.513 7.545 7.509 7.533 69,690 +0.05(+0.74%)
May 18, 2012 7.553 7.553 7.441 7.478 72,836 -0.07(-0.88%)
May 17, 2012 7.592 7.592 7.529 7.545 55,017 -0.05(-0.63%)
May 16, 2012 7.517 7.592 7.517 7.592 59,184 +0.02(+0.21%)
May 15, 2012 7.584 7.584 7.553 7.576 81,372 +0.01(+0.16%)
May 14, 2012 7.572 7.576 7.553 7.564 66,660 -0.01(-0.10%)
May 11, 2012 7.568 7.572 7.557 7.572 52,273 +0.00(+0.00%)
May 10, 2012 7.533 7.572 7.517 7.572 98,692 +0.00(+0.00%)
May 09, 2012 7.533 7.572 7.513 7.572 73,912 +0.01(+0.10%)
May 08, 2012 7.501 7.568 7.501 7.564 76,608 +0.00(+0.05%)
May 07, 2012 7.525 7.561 7.521 7.561 63,669 +0.06(+0.74%)
May 04, 2012 7.445 7.527 7.445 7.505 38,445 +0.04(+0.48%)
May 03, 2012 7.533 7.553 7.441 7.469 162,745 -0.08(-1.10%)
May 02, 2012 7.521 7.576 7.517 7.553 41,876 -0.01(-0.10%)
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.