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 )

15.11 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 30, 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 (%)
Aug 31, 2009 3.733 3.736 3.685 3.736 89,785 +0.04(+0.95%)
Aug 28, 2009 3.727 3.733 3.701 3.701 54,296 +0.01(+0.26%)
Aug 27, 2009 3.778 3.778 3.666 3.692 247,282 -0.06(-1.54%)
Aug 26, 2009 3.807 3.807 3.749 3.749 148,332 -0.06(-1.52%)
Aug 25, 2009 3.781 3.816 3.762 3.807 127,267 +0.05(+1.28%)
Aug 24, 2009 3.807 3.836 3.756 3.759 73,017 -0.05(-1.43%)
Aug 21, 2009 3.810 3.836 3.782 3.813 67,285 +0.01(+0.25%)
Aug 20, 2009 3.839 3.842 3.775 3.804 98,860 -0.04(-0.92%)
Aug 19, 2009 3.804 3.839 3.778 3.839 117,194 +0.04(+1.10%)
Aug 18, 2009 3.736 3.833 3.736 3.797 236,422 +0.11(+2.89%)
Aug 17, 2009 3.768 3.772 3.666 3.691 203,315 -0.16(-4.26%)
Aug 14, 2009 4.002 4.002 3.839 3.855 198,406 -0.12(-2.98%)
Aug 13, 2009 3.916 4.002 3.897 3.973 118,448 +0.08(+2.06%)
Aug 12, 2009 3.868 3.919 3.868 3.893 147,271 +0.05(+1.25%)
Aug 11, 2009 3.845 3.845 3.804 3.845 71,735 +0.02(+0.59%)
Aug 10, 2009 3.861 3.861 3.781 3.823 132,316 -0.02(-0.42%)
Aug 07, 2009 3.826 3.842 3.823 3.839 113,084 +0.03(+0.76%)
Aug 06, 2009 3.788 3.826 3.768 3.810 134,061 +0.05(+1.36%)
Aug 05, 2009 3.708 3.765 3.669 3.759 179,111 +0.07(+2.00%)
Aug 04, 2009 3.656 3.704 3.656 3.685 95,929 +0.05(+1.32%)
Aug 03, 2009 3.586 3.672 3.586 3.637 116,966 +0.12(+3.28%)
Jul 31, 2009 3.502 3.530 3.486 3.522 64,819 +0.04(+1.20%)
Jul 30, 2009 3.525 3.531 3.435 3.480 279,188 -0.01(-0.37%)
Jul 29, 2009 3.567 3.572 3.493 3.493 117,087 -0.04(-1.18%)
Jul 28, 2009 3.560 3.563 3.467 3.534 197,280 -0.04(-0.99%)
Jul 27, 2009 3.557 3.570 3.544 3.570 59,308 +0.05(+1.36%)
Jul 24, 2009 3.560 3.560 3.509 3.522 4,543 -0.02(-0.54%)
Jul 23, 2009 3.515 3.566 3.504 3.541 133,415 +0.05(+1.47%)
Jul 22, 2009 3.499 3.499 3.461 3.490 124,484 -0.01(-0.37%)
Jul 21, 2009 3.525 3.525 3.451 3.502 123,260 +0.00(+0.09%)
Jul 20, 2009 3.615 3.615 3.493 3.499 118,526 -0.08(-2.33%)
Jul 17, 2009 3.608 3.621 3.563 3.583 133,949 -0.03(-0.71%)
Jul 16, 2009 3.563 3.611 3.563 3.608 197,476 +0.06(+1.81%)
Jul 15, 2009 3.496 3.554 3.467 3.544 289,496 +0.11(+3.08%)
Jul 14, 2009 3.390 3.458 3.387 3.438 143,719 +0.07(+2.09%)
Jul 13, 2009 3.355 3.368 3.326 3.368 152,582 +0.06(+1.74%)
Jul 10, 2009 3.301 3.345 3.269 3.310 129,714 +0.00(+0.10%)
Jul 09, 2009 3.297 3.307 3.281 3.307 76,824 +0.03(+0.88%)
Jul 08, 2009 3.307 3.307 3.249 3.278 47,112 -0.03(-0.87%)
Jul 07, 2009 3.317 3.323 3.285 3.307 111,489 -0.03(-0.86%)
Jul 06, 2009 3.310 3.336 3.304 3.336 83,590 +0.02(+0.58%)
Jul 02, 2009 3.317 3.361 3.307 3.317 71,151 -0.07(-2.05%)
Jul 01, 2009 3.368 3.388 3.365 3.386 52,065 +0.02(+0.63%)
Jun 30, 2009 3.371 3.374 3.275 3.365 204,969 -0.01(-0.28%)
Jun 29, 2009 3.317 3.374 3.315 3.374 225,125 +0.07(+2.03%)
Jun 26, 2009 3.297 3.307 3.285 3.307 172,246 +0.02(+0.58%)
Jun 25, 2009 3.246 3.288 3.240 3.288 119,921 +0.05(+1.58%)
Jun 24, 2009 3.204 3.236 3.192 3.236 97,664 +0.05(+1.71%)
Jun 23, 2009 3.185 3.198 3.166 3.182 81,505 +0.02(+0.58%)
Jun 22, 2009 3.211 3.211 3.152 3.164 37,604 -0.06(-1.76%)
Jun 19, 2009 3.233 3.240 3.201 3.220 50,242 -0.02(-0.49%)
Jun 18, 2009 3.214 3.262 3.182 3.236 110,768 +0.05(+1.71%)
Jun 17, 2009 3.230 3.230 3.128 3.182 106,062 -0.03(-1.00%)
Jun 16, 2009 3.281 3.288 3.156 3.214 296,305 -0.04(-1.38%)
Jun 15, 2009 3.294 3.297 3.259 3.259 311,787 -0.05(-1.45%)
Jun 12, 2009 3.307 3.332 3.288 3.307 107,722 +0.01(+0.29%)
Jun 11, 2009 3.272 3.320 3.272 3.297 230,580 +0.04(+1.38%)
Jun 10, 2009 3.240 3.278 3.233 3.252 193,351 +0.03(+0.99%)
Jun 09, 2009 3.176 3.220 3.163 3.220 252,254 +0.04(+1.21%)
Jun 08, 2009 3.163 3.182 3.153 3.182 138,580 +0.02(+0.51%)
Jun 05, 2009 3.128 3.179 3.128 3.166 75,960 +0.04(+1.44%)
Jun 04, 2009 3.063 3.137 3.047 3.121 192,780 +0.06(+2.10%)
Jun 03, 2009 3.038 3.073 3.035 3.057 206,142 -0.01(-0.31%)
Jun 02, 2009 3.019 3.067 2.980 3.067 161,058 +0.05(+1.59%)
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.