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 (%)
Apr 30, 2012 7.523 7.583 7.519 7.583 82,410 +0.05(+0.64%)
Apr 27, 2012 7.567 7.583 7.535 7.535 96,777 -0.04(-0.58%)
Apr 26, 2012 7.583 7.591 7.547 7.579 39,302 +0.00(+0.00%)
Apr 25, 2012 7.587 7.589 7.539 7.579 57,532 +0.00(+0.00%)
Apr 24, 2012 7.583 7.583 7.519 7.579 143,175 -0.00(-0.05%)
Apr 23, 2012 7.539 7.587 7.515 7.583 46,134 +0.05(+0.64%)
Apr 20, 2012 7.591 7.591 7.531 7.535 69,524 -0.02(-0.32%)
Apr 19, 2012 7.543 7.563 7.523 7.559 30,224 +0.03(+0.42%)
Apr 18, 2012 7.496 7.535 7.496 7.527 43,876 +0.01(+0.11%)
Apr 17, 2012 7.480 7.543 7.480 7.520 45,564 +0.04(+0.53%)
Apr 16, 2012 7.504 7.508 7.468 7.480 57,276 +0.01(+0.16%)
Apr 13, 2012 7.448 7.492 7.448 7.468 34,981 +0.00(+0.05%)
Apr 12, 2012 7.448 7.483 7.432 7.464 86,003 +0.00(+0.05%)
Apr 11, 2012 7.409 7.492 7.409 7.460 60,563 +0.04(+0.48%)
Apr 10, 2012 7.417 7.424 7.333 7.424 103,651 +0.01(+0.11%)
Apr 09, 2012 7.448 7.452 7.329 7.417 102,402 -0.05(-0.64%)
Apr 05, 2012 7.520 7.547 7.460 7.464 62,589 -0.05(-0.69%)
Apr 04, 2012 7.516 7.543 7.484 7.516 33,272 -0.02(-0.21%)
Apr 03, 2012 7.527 7.567 7.516 7.531 86,525 -0.01(-0.11%)
Apr 02, 2012 7.504 7.543 7.488 7.539 45,390 +0.01(+0.11%)
Mar 30, 2012 7.531 7.531 7.500 7.531 43,202 +0.02(+0.26%)
Mar 29, 2012 7.523 7.523 7.477 7.512 67,264 +0.01(+0.08%)
Mar 28, 2012 7.504 7.591 7.476 7.506 214,666 -0.03(-0.39%)
Mar 27, 2012 7.500 7.555 7.440 7.535 273,806 +0.01(+0.08%)
Mar 26, 2012 7.551 7.552 7.496 7.529 81,947 +0.00(+0.03%)
Mar 23, 2012 7.444 7.551 7.434 7.527 64,134 +0.08(+1.06%)
Mar 22, 2012 7.428 7.452 7.389 7.448 201,089 +0.02(+0.27%)
Mar 21, 2012 7.452 7.468 7.389 7.428 106,640 -0.03(-0.43%)
Mar 20, 2012 7.445 7.496 7.441 7.460 117,423 -0.03(-0.37%)
Mar 19, 2012 7.480 7.488 7.409 7.488 81,226 +0.03(+0.42%)
Mar 16, 2012 7.511 7.531 7.421 7.456 169,324 -0.09(-1.20%)
Mar 15, 2012 7.484 7.547 7.480 7.547 377,825 +0.05(+0.63%)
Mar 14, 2012 7.523 7.531 7.472 7.500 185,733 -0.04(-0.57%)
Mar 13, 2012 7.606 7.610 7.519 7.543 172,810 -0.04(-0.57%)
Mar 12, 2012 7.570 7.618 7.539 7.586 75,335 -0.02(-0.29%)
Mar 09, 2012 7.570 7.641 7.535 7.609 102,807 +0.01(+0.11%)
Mar 08, 2012 7.543 7.625 7.496 7.600 43,400 +0.05(+0.65%)
Mar 07, 2012 7.484 7.563 7.472 7.551 122,193 +0.06(+0.73%)
Mar 06, 2012 7.476 7.515 7.433 7.496 97,038 -0.06(-0.73%)
Mar 05, 2012 7.519 7.590 7.472 7.551 155,446 -0.00(-0.05%)
Mar 02, 2012 7.618 7.661 7.555 7.555 100,198 -0.08(-1.08%)
Mar 01, 2012 7.629 7.692 7.629 7.637 52,910 -0.00(-0.05%)
Feb 29, 2012 7.645 7.696 7.637 7.641 63,602 +0.00(+0.00%)
Feb 28, 2012 7.712 7.736 7.641 7.641 167,882 -0.07(-0.97%)
Feb 27, 2012 7.673 7.732 7.669 7.716 58,196 +0.02(+0.20%)
Feb 24, 2012 7.692 7.712 7.669 7.700 86,971 +0.00(+0.05%)
Feb 23, 2012 7.688 7.724 7.688 7.696 38,472 -0.02(-0.20%)
Feb 22, 2012 7.677 7.722 7.653 7.712 61,886 +0.04(+0.56%)
Feb 21, 2012 7.535 7.704 7.523 7.669 121,253 +0.12(+1.56%)
Feb 17, 2012 7.547 7.586 7.523 7.551 68,830 +0.05(+0.63%)
Feb 16, 2012 7.605 7.605 7.465 7.504 151,828 -0.09(-1.18%)
Feb 15, 2012 7.551 7.609 7.547 7.594 101,781 +0.05(+0.73%)
Feb 14, 2012 7.469 7.551 7.437 7.539 48,602 +0.04(+0.52%)
Feb 13, 2012 7.473 7.501 7.432 7.500 53,025 +0.02(+0.31%)
Feb 10, 2012 7.430 7.479 7.426 7.476 33,210 +0.00(+0.05%)
Feb 09, 2012 7.402 7.496 7.402 7.473 69,872 +0.07(+0.90%)
Feb 08, 2012 7.410 7.437 7.379 7.406 60,996 -0.04(-0.58%)
Feb 07, 2012 7.340 7.468 7.328 7.449 61,993 +0.09(+1.17%)
Feb 06, 2012 7.363 7.394 7.332 7.363 66,414 -0.03(-0.37%)
Feb 03, 2012 7.418 7.437 7.379 7.391 77,761 -0.04(-0.58%)
Feb 02, 2012 7.469 7.473 7.367 7.433 152,878 -0.06(-0.78%)
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.