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 (%)
May 31, 2013 8.860 8.899 8.720 8.746 120,476 -0.15(-1.72%)
May 30, 2013 8.856 8.904 8.781 8.899 104,031 +0.02(+0.20%)
May 29, 2013 8.978 9.053 8.834 8.882 178,086 -0.20(-2.21%)
May 28, 2013 9.079 9.241 9.022 9.083 164,421 -0.17(-1.89%)
May 24, 2013 9.315 9.359 9.192 9.258 55,625 -0.04(-0.47%)
May 23, 2013 9.332 9.332 9.118 9.302 101,099 -0.06(-0.61%)
May 22, 2013 9.459 9.516 9.324 9.359 92,616 -0.06(-0.67%)
May 21, 2013 9.552 9.578 9.391 9.422 46,451 -0.10(-1.00%)
May 20, 2013 9.478 9.556 9.465 9.517 36,435 +0.04(+0.41%)
May 17, 2013 9.391 9.487 9.317 9.478 97,809 +0.14(+1.54%)
May 16, 2013 9.356 9.387 9.330 9.335 73,487 -0.02(-0.19%)
May 15, 2013 9.313 9.364 9.261 9.352 47,174 +0.01(+0.09%)
May 13, 2013 9.539 9.539 9.315 9.343 69,985 -0.14(-1.47%)
May 10, 2013 9.509 9.535 9.452 9.482 62,552 +0.00(+0.05%)
May 09, 2013 9.617 9.617 9.456 9.478 81,025 -0.13(-1.40%)
May 08, 2013 9.691 9.704 9.578 9.613 63,827 -0.08(-0.81%)
May 07, 2013 9.635 9.708 9.604 9.691 73,077 +0.05(+0.50%)
May 06, 2013 9.617 9.691 9.604 9.643 50,688 +0.03(+0.36%)
May 03, 2013 9.669 9.668 9.582 9.609 49,236 -0.03(-0.36%)
May 02, 2013 9.669 9.691 9.617 9.643 51,044 +0.00(+0.00%)
May 01, 2013 9.661 9.669 9.578 9.643 80,731 -0.00(-0.04%)
Apr 30, 2013 9.622 9.665 9.543 9.648 79,711 +0.07(+0.68%)
Apr 29, 2013 9.582 9.656 9.548 9.582 64,658 +0.03(+0.36%)
Apr 26, 2013 9.630 9.552 9.513 9.548 53,585 +0.03(+0.37%)
Apr 25, 2013 9.530 9.539 9.474 9.513 65,265 +0.04(+0.41%)
Apr 24, 2013 9.482 9.526 9.448 9.474 57,796 +0.04(+0.46%)
Apr 23, 2013 9.474 9.569 9.430 9.430 71,701 -0.04(-0.41%)
Apr 22, 2013 9.456 9.552 9.387 9.469 70,040 +0.02(+0.18%)
Apr 19, 2013 9.430 9.474 9.348 9.452 69,147 +0.05(+0.54%)
Apr 18, 2013 9.402 9.436 9.354 9.402 50,453 +0.05(+0.55%)
Apr 17, 2013 9.367 9.419 9.290 9.350 61,727 +0.01(+0.09%)
Apr 16, 2013 9.328 9.341 9.289 9.341 56,758 +0.07(+0.75%)
Apr 15, 2013 9.341 9.341 9.272 9.272 34,749 -0.04(-0.46%)
Apr 12, 2013 9.324 9.367 9.268 9.315 101,671 +0.00(+0.05%)
Apr 11, 2013 9.298 9.324 9.285 9.311 60,845 +0.06(+0.61%)
Apr 10, 2013 9.207 9.268 9.151 9.255 93,575 -0.07(-0.79%)
Apr 09, 2013 9.315 9.328 9.220 9.328 99,103 +0.08(+0.84%)
Apr 08, 2013 9.259 9.320 9.194 9.251 44,692 +0.04(+0.42%)
Apr 05, 2013 9.138 9.216 9.099 9.212 82,074 +0.11(+1.23%)
Apr 04, 2013 9.134 9.138 9.048 9.099 58,493 +0.01(+0.09%)
Apr 03, 2013 9.125 9.125 9.030 9.091 66,738 -0.00(-0.05%)
Apr 02, 2013 9.134 9.155 9.048 9.095 65,138 -0.03(-0.28%)
Apr 01, 2013 9.125 9.168 9.069 9.121 53,748 -0.03(-0.28%)
Mar 28, 2013 9.125 9.155 9.069 9.147 79,657 -0.02(-0.19%)
Mar 27, 2013 9.104 9.212 9.104 9.164 64,768 -0.01(-0.09%)
Mar 26, 2013 9.130 9.173 9.111 9.173 61,674 +0.04(+0.47%)
Mar 25, 2013 9.121 9.155 9.099 9.130 33,181 +0.05(+0.52%)
Mar 22, 2013 9.091 9.108 9.039 9.082 46,767 +0.03(+0.29%)
Mar 21, 2013 9.035 9.056 9.013 9.056 49,541 +0.04(+0.43%)
Mar 20, 2013 8.961 9.035 8.940 9.017 56,765 +0.10(+1.11%)
Mar 19, 2013 8.888 8.970 8.870 8.918 46,734 +0.03(+0.32%)
Mar 18, 2013 8.799 8.894 8.799 8.889 31,790 +0.05(+0.58%)
Mar 15, 2013 8.872 8.937 8.799 8.838 55,227 -0.08(-0.87%)
Mar 14, 2013 8.902 8.919 8.855 8.915 56,858 +0.01(+0.14%)
Mar 13, 2013 8.919 8.928 8.877 8.902 33,678 -0.04(-0.43%)
Mar 12, 2013 8.928 8.967 8.894 8.941 66,242 -0.01(-0.14%)
Mar 11, 2013 8.928 8.975 8.898 8.954 77,603 +0.06(+0.63%)
Mar 08, 2013 8.838 8.898 8.838 8.898 57,732 +0.05(+0.53%)
Mar 07, 2013 8.847 8.864 8.808 8.851 97,201 -0.01(-0.15%)
Mar 06, 2013 8.872 8.881 8.821 8.864 73,818 +0.01(+0.10%)
Mar 05, 2013 8.859 8.895 8.829 8.855 76,899 -0.02(-0.24%)
Mar 04, 2013 8.847 8.894 8.799 8.877 89,747 -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.