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 )

15.15 -0.03 (-0.20%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 30, 2011 6.647 6.662 6.531 6.538 86,676 -0.15(-2.21%)
Sep 29, 2011 6.752 6.801 6.662 6.686 58,752 -0.01(-0.15%)
Sep 28, 2011 6.745 6.771 6.685 6.696 27,854 -0.02(-0.22%)
Sep 27, 2011 6.726 6.752 6.681 6.711 66,798 +0.00(+0.00%)
Sep 26, 2011 6.685 6.756 6.647 6.711 80,822 +0.03(+0.45%)
Sep 23, 2011 6.587 6.700 6.527 6.681 65,596 +0.08(+1.14%)
Sep 22, 2011 6.689 6.752 6.568 6.606 110,814 -0.17(-2.49%)
Sep 21, 2011 6.959 6.966 6.764 6.775 64,541 -0.14(-1.96%)
Sep 20, 2011 6.985 7.000 6.869 6.910 84,608 -0.03(-0.38%)
Sep 19, 2011 6.854 6.936 6.810 6.936 38,631 +0.05(+0.76%)
Sep 16, 2011 6.836 6.936 6.836 6.884 100,282 +0.06(+0.93%)
Sep 15, 2011 6.798 6.826 6.776 6.821 55,264 +0.08(+1.16%)
Sep 14, 2011 6.676 6.769 6.653 6.743 109,774 +0.06(+0.84%)
Sep 13, 2011 6.642 6.687 6.620 6.687 44,730 +0.03(+0.50%)
Sep 12, 2011 6.631 6.705 6.586 6.653 62,260 -0.03(-0.45%)
Sep 09, 2011 6.739 6.761 6.575 6.683 166,118 -0.06(-0.88%)
Sep 08, 2011 6.769 6.813 6.728 6.743 69,290 -0.03(-0.49%)
Sep 07, 2011 6.676 6.776 6.676 6.776 60,762 +0.12(+1.85%)
Sep 06, 2011 6.556 6.657 6.512 6.653 113,197 -0.05(-0.78%)
Sep 02, 2011 6.713 6.724 6.582 6.705 60,386 -0.07(-1.10%)
Sep 01, 2011 6.802 6.825 6.739 6.780 60,354 -0.02(-0.27%)
Aug 31, 2011 6.843 6.875 6.791 6.798 85,303 +0.00(+0.05%)
Aug 30, 2011 6.843 6.843 6.705 6.795 61,954 -0.04(-0.55%)
Aug 29, 2011 6.798 6.832 6.754 6.832 76,646 +0.12(+1.72%)
Aug 26, 2011 6.724 6.776 6.653 6.716 109,637 +0.01(+0.17%)
Aug 25, 2011 6.668 6.709 6.594 6.705 81,051 +0.07(+1.12%)
Aug 24, 2011 6.679 6.715 6.582 6.631 45,028 -0.03(-0.39%)
Aug 23, 2011 6.586 6.657 6.519 6.657 68,525 +0.06(+0.90%)
Aug 22, 2011 6.731 6.731 6.519 6.597 74,265 +0.03(+0.39%)
Aug 19, 2011 6.220 6.616 6.220 6.571 60,155 -0.04(-0.67%)
Aug 18, 2011 6.741 6.741 6.449 6.616 142,783 -0.20(-2.98%)
Aug 17, 2011 6.826 6.845 6.767 6.819 101,319 +0.04(+0.60%)
Aug 16, 2011 6.793 6.830 6.767 6.778 231,126 -0.05(-0.66%)
Aug 15, 2011 6.837 6.874 6.804 6.823 113,997 +0.01(+0.12%)
Aug 12, 2011 6.686 6.815 6.642 6.815 145,697 +0.23(+3.48%)
Aug 11, 2011 6.320 6.653 6.320 6.586 183,844 +0.22(+3.48%)
Aug 10, 2011 6.209 6.461 6.098 6.364 257,317 +0.16(+2.50%)
Aug 09, 2011 6.283 6.209 5.766 6.209 297,878 +0.42(+7.28%)
Aug 08, 2011 6.283 6.320 5.729 5.788 509,740 -0.71(-10.97%)
Aug 05, 2011 6.708 6.764 6.054 6.501 860,933 -0.23(-3.35%)
Aug 04, 2011 6.812 6.845 6.657 6.727 121,397 -0.14(-2.05%)
Aug 03, 2011 6.860 6.908 6.734 6.867 114,785 -0.01(-0.21%)
Aug 02, 2011 6.815 6.959 6.815 6.882 145,957 +0.05(+0.76%)
Aug 01, 2011 6.704 6.834 6.704 6.830 138,752 +0.22(+3.30%)
Jul 29, 2011 6.575 6.679 6.564 6.612 158,411 -0.09(-1.27%)
Jul 28, 2011 6.712 6.745 6.560 6.697 296,909 -0.05(-0.77%)
Jul 27, 2011 6.971 6.985 6.716 6.749 166,303 -0.22(-3.18%)
Jul 26, 2011 7.026 7.026 6.956 6.971 53,829 -0.02(-0.26%)
Jul 25, 2011 6.974 7.059 6.963 6.989 74,113 -0.07(-0.94%)
Jul 22, 2011 7.052 7.056 7.041 7.056 101,394 +0.06(+0.85%)
Jul 21, 2011 7.026 7.059 6.993 6.996 92,880 +0.03(+0.37%)
Jul 20, 2011 7.022 7.093 6.937 6.971 198,425 +0.02(+0.35%)
Jul 19, 2011 6.913 6.972 6.913 6.947 79,949 +0.03(+0.42%)
Jul 18, 2011 6.969 6.991 6.899 6.917 137,105 -0.06(-0.79%)
Jul 15, 2011 6.961 7.027 6.950 6.972 65,198 -0.01(-0.11%)
Jul 14, 2011 6.980 7.002 6.936 6.980 73,809 +0.03(+0.37%)
Jul 13, 2011 6.917 6.972 6.884 6.954 88,162 +0.01(+0.21%)
Jul 12, 2011 6.950 6.980 6.917 6.939 66,301 -0.04(-0.58%)
Jul 11, 2011 6.928 7.002 6.913 6.980 80,690 -0.01(-0.16%)
Jul 08, 2011 6.840 7.005 6.807 6.991 151,300 +0.04(+0.63%)
Jul 07, 2011 6.983 7.027 6.906 6.947 104,788 -0.03(-0.37%)
Jul 06, 2011 7.027 7.027 6.943 6.972 70,487 -0.03(-0.41%)
Jul 05, 2011 6.976 7.027 6.947 7.001 79,458 -0.02(-0.21%)
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.