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 (%)
Nov 30, 2012 8.507 8.524 8.465 8.482 72,695 -0.03(-0.39%)
Nov 29, 2012 8.545 8.549 8.511 8.515 49,770 -0.01(-0.15%)
Nov 28, 2012 8.549 8.566 8.506 8.528 120,252 -0.05(-0.63%)
Nov 27, 2012 8.545 8.591 8.532 8.582 66,360 -0.01(-0.15%)
Nov 26, 2012 8.591 8.612 8.524 8.595 163,863 +0.00(+0.05%)
Nov 23, 2012 8.561 8.612 8.553 8.591 33,097 +0.09(+1.03%)
Nov 21, 2012 8.448 8.532 8.394 8.503 106,492 +0.10(+1.15%)
Nov 20, 2012 8.327 8.406 8.314 8.406 156,917 +0.08(+0.95%)
Nov 19, 2012 8.219 8.385 8.219 8.327 98,868 +0.14(+1.73%)
Nov 16, 2012 7.823 8.186 7.803 8.186 183,481 +0.32(+4.13%)
Nov 15, 2012 7.957 8.036 7.615 7.861 430,244 -0.17(-2.07%)
Nov 14, 2012 8.423 8.443 7.898 8.027 396,354 -0.43(-5.12%)
Nov 13, 2012 8.456 8.477 8.435 8.460 64,350 -0.02(-0.20%)
Nov 12, 2012 8.531 8.552 8.473 8.477 65,091 -0.07(-0.78%)
Nov 09, 2012 8.510 8.556 8.510 8.543 65,451 +0.04(+0.44%)
Nov 08, 2012 8.477 8.535 8.477 8.506 93,221 -0.01(-0.15%)
Nov 07, 2012 8.552 8.577 8.406 8.518 154,330 -0.12(-1.40%)
Nov 06, 2012 8.656 8.689 8.614 8.639 103,446 -0.04(-0.48%)
Nov 05, 2012 8.668 8.701 8.656 8.681 55,510 -0.01(-0.10%)
Nov 02, 2012 8.647 8.697 8.635 8.689 56,565 +0.04(+0.48%)
Nov 01, 2012 8.568 8.693 8.568 8.647 53,563 +0.08(+0.92%)
Oct 31, 2012 8.681 8.684 8.510 8.568 125,325 -0.05(-0.53%)
Oct 26, 2012 8.685 8.614 8.614 8.614 92,516 -0.05(-0.58%)
Oct 25, 2012 8.577 8.668 8.577 8.664 86,535 +0.07(+0.82%)
Oct 24, 2012 8.552 8.593 8.527 8.593 38,917 +0.04(+0.49%)
Oct 23, 2012 8.556 8.606 8.481 8.552 102,924 -0.16(-1.82%)
Oct 19, 2012 8.673 8.710 8.640 8.710 65,672 -0.02(-0.23%)
Oct 18, 2012 8.764 8.764 8.656 8.730 93,946 -0.05(-0.62%)
Oct 17, 2012 8.822 8.855 8.714 8.784 154,105 -0.06(-0.65%)
Oct 16, 2012 8.747 8.846 8.710 8.842 100,693 +0.06(+0.71%)
Oct 15, 2012 8.698 8.780 8.698 8.780 53,840 +0.08(+0.95%)
Oct 12, 2012 8.714 8.739 8.689 8.698 46,779 +0.01(+0.14%)
Oct 11, 2012 8.574 8.722 8.574 8.685 65,447 +0.11(+1.28%)
Oct 10, 2012 8.702 8.705 8.536 8.576 106,448 -0.16(-1.87%)
Oct 09, 2012 8.735 8.780 8.693 8.739 44,326 -0.01(-0.09%)
Oct 08, 2012 8.739 8.764 8.706 8.747 52,304 -0.01(-0.09%)
Oct 05, 2012 8.648 8.760 8.648 8.755 63,843 +0.07(+0.86%)
Oct 04, 2012 8.640 8.689 8.631 8.681 48,930 +0.00(+0.05%)
Oct 03, 2012 8.623 8.710 8.607 8.677 78,928 +0.02(+0.19%)
Oct 02, 2012 8.644 8.677 8.607 8.660 49,885 +0.01(+0.14%)
Oct 01, 2012 8.644 8.698 8.594 8.648 86,989 +0.06(+0.67%)
Sep 28, 2012 8.611 8.614 8.586 8.590 49,111 -0.01(-0.10%)
Sep 27, 2012 8.631 8.681 8.590 8.598 74,153 -0.08(-0.91%)
Sep 26, 2012 8.673 8.698 8.611 8.677 116,172 -0.09(-0.99%)
Sep 25, 2012 8.727 8.780 8.689 8.764 50,364 +0.02(+0.28%)
Sep 24, 2012 8.764 8.768 8.715 8.739 39,285 -0.02(-0.28%)
Sep 21, 2012 8.685 8.764 8.685 8.764 55,193 +0.05(+0.62%)
Sep 20, 2012 8.652 8.727 8.623 8.710 38,767 +0.01(+0.14%)
Sep 19, 2012 8.660 8.706 8.636 8.698 23,005 +0.04(+0.43%)
Sep 18, 2012 8.587 8.667 8.566 8.661 49,014 +0.05(+0.57%)
Sep 17, 2012 8.583 8.636 8.583 8.611 74,386 +0.01(+0.14%)
Sep 14, 2012 8.587 8.624 8.583 8.599 47,076 +0.00(+0.00%)
Sep 13, 2012 8.562 8.615 8.558 8.599 47,600 +0.04(+0.48%)
Sep 12, 2012 8.525 8.576 8.459 8.558 76,977 +0.04(+0.48%)
Sep 11, 2012 8.451 8.517 8.381 8.517 75,531 +0.08(+0.92%)
Sep 10, 2012 8.484 8.529 8.390 8.439 141,531 -0.12(-1.44%)
Sep 07, 2012 8.603 8.607 8.525 8.562 132,338 -0.09(-1.04%)
Sep 06, 2012 8.648 8.718 8.615 8.652 86,370 -0.03(-0.38%)
Sep 05, 2012 8.673 8.767 8.607 8.685 87,463 -0.04(-0.42%)
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.