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 29, 2009 2.872 2.920 2.872 2.920 84,516 +0.05(+1.68%)
May 28, 2009 2.833 2.872 2.833 2.872 110,786 +0.04(+1.37%)
May 27, 2009 2.846 2.862 2.832 2.833 77,564 -0.03(-0.90%)
May 26, 2009 2.807 2.859 2.801 2.859 158,962 +0.05(+1.72%)
May 22, 2009 2.788 2.811 2.724 2.811 159,707 +0.05(+1.99%)
May 21, 2009 2.746 2.759 2.724 2.756 162,561 +0.01(+0.35%)
May 20, 2009 2.704 2.746 2.704 2.746 125,489 +0.05(+1.79%)
May 19, 2009 2.659 2.717 2.627 2.698 71,954 -0.02(-0.59%)
May 18, 2009 2.649 2.717 2.649 2.714 198,381 +0.06(+2.31%)
May 15, 2009 2.653 2.669 2.630 2.653 137,573 +0.03(+1.11%)
May 14, 2009 2.620 2.672 2.620 2.624 143,546 -0.02(-0.73%)
May 13, 2009 2.659 2.669 2.620 2.643 149,993 -0.06(-2.26%)
May 12, 2009 2.704 2.720 2.669 2.704 197,344 +0.03(+1.21%)
May 11, 2009 2.643 2.678 2.630 2.672 244,162 +0.04(+1.34%)
May 08, 2009 2.611 2.659 2.611 2.637 111,714 +0.05(+1.74%)
May 07, 2009 2.579 2.611 2.577 2.591 124,474 +0.02(+0.75%)
May 06, 2009 2.550 2.585 2.536 2.572 190,236 +0.03(+1.01%)
May 05, 2009 2.527 2.553 2.527 2.546 31,348 +0.01(+0.25%)
May 04, 2009 2.482 2.553 2.482 2.540 122,886 +0.04(+1.55%)
May 01, 2009 2.456 2.501 2.433 2.501 180,761 +0.04(+1.44%)
Apr 30, 2009 2.430 2.488 2.430 2.466 89,809 +0.04(+1.46%)
Apr 29, 2009 2.375 2.433 2.375 2.430 153,201 +0.06(+2.72%)
Apr 28, 2009 2.369 2.385 2.256 2.366 151,367 -0.04(-1.74%)
Apr 27, 2009 2.414 2.446 2.404 2.408 134,787 -0.04(-1.58%)
Apr 24, 2009 2.417 2.450 2.417 2.446 66,419 +0.01(+0.26%)
Apr 23, 2009 2.417 2.446 2.414 2.440 89,474 +0.02(+0.93%)
Apr 22, 2009 2.375 2.427 2.343 2.417 112,002 -0.03(-1.32%)
Apr 21, 2009 2.482 2.482 2.395 2.450 297,908 -0.05(-2.19%)
Apr 20, 2009 2.562 2.562 2.482 2.504 401,186 -0.05(-1.77%)
Apr 17, 2009 2.508 2.550 2.501 2.550 189,935 +0.05(+2.07%)
Apr 16, 2009 2.456 2.498 2.443 2.498 81,417 +0.05(+1.97%)
Apr 15, 2009 2.424 2.450 2.414 2.450 109,368 +0.02(+0.80%)
Apr 14, 2009 2.411 2.433 2.392 2.430 146,934 +0.02(+0.67%)
Apr 13, 2009 2.337 2.414 2.337 2.414 162,875 +0.08(+3.31%)
Apr 09, 2009 2.240 2.343 2.240 2.337 201,226 +0.11(+4.92%)
Apr 08, 2009 2.198 2.240 2.195 2.227 39,287 +0.00(+0.14%)
Apr 07, 2009 2.159 2.237 2.156 2.224 165,590 +0.00(+0.00%)
Apr 06, 2009 2.182 2.237 2.176 2.224 92,400 -0.05(-2.27%)
Apr 03, 2009 2.179 2.334 2.179 2.276 140,145 +0.02(+0.71%)
Apr 02, 2009 2.230 2.282 2.230 2.259 129,687 +0.06(+2.79%)
Apr 01, 2009 2.076 2.208 2.076 2.198 122,132 +0.04(+1.79%)
Mar 31, 2009 2.053 2.176 2.053 2.159 46,547 +0.09(+4.36%)
Mar 30, 2009 2.076 2.105 2.053 2.069 83,148 -0.12(-5.59%)
Mar 26, 2009 2.131 2.205 2.131 2.192 132,163 +0.06(+2.87%)
Mar 25, 2009 2.111 2.192 2.095 2.131 220,288 +0.02(+0.92%)
Mar 24, 2009 2.047 2.156 2.018 2.111 238,276 +0.02(+1.08%)
Mar 23, 2009 2.018 2.089 2.005 2.089 231,172 +0.17(+8.91%)
Mar 20, 2009 1.902 1.966 1.902 1.918 92,012 -0.06(-3.25%)
Mar 19, 2009 2.027 2.066 1.908 1.982 80,204 -0.05(-2.38%)
Mar 18, 2009 1.985 2.047 1.982 2.031 122,777 +0.02(+0.96%)
Mar 17, 2009 1.950 2.011 1.950 2.011 62,271 +0.03(+1.30%)
Mar 16, 2009 2.063 2.063 1.973 1.985 318,502 -0.06(-2.76%)
Mar 13, 2009 2.024 2.076 1.985 2.042 0 +0.05(+2.51%)
Mar 12, 2009 1.811 1.995 1.811 1.992 712,236 +0.15(+8.23%)
Mar 11, 2009 1.799 1.840 1.760 1.840 903,866 +0.02(+1.24%)
Mar 10, 2009 1.679 1.818 1.679 1.818 620,760 +0.14(+8.20%)
Mar 09, 2009 1.647 1.760 1.647 1.680 117,034 -0.01(-0.71%)
Mar 06, 2009 1.786 1.815 1.689 1.692 0 -0.18(-9.51%)
Mar 05, 2009 1.869 1.915 1.790 1.870 76,081 -0.13(-6.57%)
Mar 04, 2009 1.940 2.014 1.940 2.002 92,316 -0.06(-3.12%)
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.