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 (%)
Feb 27, 2009 2.160 2.241 2.124 2.241 0 -0.07(-3.20%)
Feb 26, 2009 2.257 2.392 2.257 2.315 86,168 +0.03(+1.27%)
Feb 25, 2009 2.157 2.286 2.112 2.286 66,135 +0.09(+3.96%)
Feb 24, 2009 2.015 2.202 1.983 2.199 93,659 +0.10(+4.92%)
Feb 23, 2009 2.221 2.221 2.028 2.095 107,109 -0.07(-3.42%)
Feb 20, 2009 2.112 2.183 1.883 2.170 210,595 -0.08(-3.72%)
Feb 19, 2009 2.334 2.353 2.228 2.253 123,037 -0.10(-4.25%)
Feb 18, 2009 2.486 2.486 2.325 2.353 104,364 -0.19(-7.59%)
Feb 17, 2009 2.515 2.547 2.450 2.547 211,845 -0.04(-1.37%)
Feb 13, 2009 2.595 2.602 2.569 2.582 49,767 -0.01(-0.25%)
Feb 12, 2009 2.527 2.589 2.527 2.589 69,932 +0.01(+0.37%)
Feb 11, 2009 2.573 2.592 2.555 2.579 195,740 +0.01(+0.25%)
Feb 10, 2009 2.579 2.611 2.566 2.573 93,584 -0.05(-1.85%)
Feb 09, 2009 2.573 2.637 2.573 2.621 152,304 +0.01(+0.51%)
Feb 06, 2009 2.586 2.608 2.561 2.608 94,158 +0.06(+2.39%)
Feb 05, 2009 2.547 2.560 2.495 2.547 50,158 -0.04(-1.62%)
Feb 04, 2009 2.663 2.679 2.589 2.589 234,359 -0.08(-3.02%)
Feb 03, 2009 2.637 2.669 2.573 2.669 183,490 +0.01(+0.36%)
Feb 02, 2009 2.650 2.663 2.582 2.660 72,271 -0.05(-1.67%)
Jan 30, 2009 2.653 2.705 2.653 2.705 0 +0.01(+0.48%)
Jan 29, 2009 2.708 2.708 2.663 2.692 73,155 -0.03(-1.07%)
Jan 28, 2009 2.589 2.721 2.589 2.721 190,612 +0.12(+4.46%)
Jan 27, 2009 2.544 2.608 2.544 2.605 72,584 +0.04(+1.38%)
Jan 26, 2009 2.540 2.595 2.531 2.569 116,765 -0.01(-0.25%)
Jan 23, 2009 2.482 2.576 2.457 2.576 60,661 -0.00(-0.13%)
Jan 22, 2009 2.560 2.589 2.553 2.579 167,968 -0.01(-0.50%)
Jan 21, 2009 2.534 2.595 2.511 2.592 93,339 +0.04(+1.64%)
Jan 20, 2009 2.615 2.615 2.550 2.550 132,219 -0.14(-5.04%)
Jan 16, 2009 2.702 2.737 2.663 2.685 104,609 -0.02(-0.60%)
Jan 15, 2009 2.660 2.702 2.569 2.702 180,953 -0.03(-1.06%)
Jan 14, 2009 2.708 2.731 2.598 2.731 103,207 -0.05(-1.85%)
Jan 13, 2009 2.708 2.782 2.695 2.782 78,168 +0.02(+0.58%)
Jan 12, 2009 2.724 2.843 2.721 2.766 111,914 -0.02(-0.69%)
Jan 09, 2009 2.740 2.785 2.731 2.785 35,203 +0.01(+0.46%)
Jan 08, 2009 2.718 2.772 2.663 2.772 112,264 -0.01(-0.46%)
Jan 07, 2009 2.721 2.801 2.721 2.785 190,085 -0.05(-1.82%)
Jan 06, 2009 2.740 2.853 2.740 2.837 254,776 +0.06(+2.33%)
Jan 05, 2009 2.708 2.801 2.708 2.772 155,843 -0.01(-0.46%)
Jan 02, 2009 2.579 2.785 2.579 2.785 0 +0.19(+7.33%)
Jan 01, 2009 2.515 2.644 2.515 2.595 0 +0.00(+0.00%)
Dec 31, 2008 2.515 2.644 2.515 2.595 270,456 +0.06(+2.55%)
Dec 30, 2008 2.460 2.531 2.382 2.531 118,437 +0.07(+2.75%)
Dec 29, 2008 2.482 2.508 2.424 2.463 136,695 -0.00(-0.13%)
Dec 26, 2008 2.450 2.492 2.405 2.466 137,768 +0.00(+0.00%)
Dec 24, 2008 2.415 2.476 2.373 2.466 118,688 +0.08(+3.38%)
Dec 23, 2008 2.395 2.405 2.344 2.386 244,899 +0.03(+1.37%)
Dec 22, 2008 2.366 2.373 2.340 2.353 94,735 +0.01(+0.27%)
Dec 19, 2008 2.218 2.363 2.218 2.347 213,542 +0.10(+4.30%)
Dec 18, 2008 2.154 2.279 2.154 2.250 98,765 +0.06(+2.65%)
Dec 17, 2008 2.112 2.224 2.083 2.192 117,519 +0.02(+0.74%)
Dec 16, 2008 2.063 2.176 2.054 2.176 304,930 +0.09(+4.49%)
Dec 15, 2008 2.095 2.128 2.066 2.083 98,389 -0.04(-1.82%)
Dec 12, 2008 2.076 2.147 2.063 2.121 84,828 +0.02(+0.77%)
Dec 11, 2008 2.095 2.124 2.095 2.105 40,182 -0.00(-0.15%)
Dec 10, 2008 2.070 2.166 2.025 2.108 110,220 +0.00(+0.00%)
Dec 09, 2008 2.073 2.112 2.066 2.108 105,583 -0.04(-1.65%)
Dec 08, 2008 2.079 2.173 2.079 2.144 251,888 +0.08(+3.91%)
Dec 05, 2008 2.015 2.095 1.912 2.063 114,361 -0.04(-1.84%)
Dec 04, 2008 2.128 2.179 2.060 2.102 146,757 -0.09(-4.12%)
Dec 03, 2008 2.079 2.199 2.047 2.192 72,780 -0.06(-2.58%)
Dec 02, 2008 2.224 2.257 2.160 2.250 64,591 -0.01(-0.29%)
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.