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 (%)
Sep 30, 2014 9.608 9.721 9.593 9.721 64,200 +0.11(+1.18%)
Sep 29, 2014 9.652 9.652 9.578 9.608 39,691 -0.09(-0.91%)
Sep 26, 2014 9.637 9.696 9.622 9.696 36,322 +0.04(+0.41%)
Sep 25, 2014 9.608 9.672 9.598 9.657 62,441 +0.01(+0.15%)
Sep 24, 2014 9.652 9.652 9.608 9.642 29,948 -0.00(-0.05%)
Sep 23, 2014 9.627 9.647 9.608 9.647 45,418 +0.04(+0.46%)
Sep 22, 2014 9.578 9.642 9.565 9.603 47,507 +0.00(+0.05%)
Sep 19, 2014 9.617 9.617 9.555 9.598 43,889 +0.00(+0.03%)
Sep 18, 2014 9.561 9.595 9.528 9.595 36,852 +0.05(+0.56%)
Sep 17, 2014 9.556 9.561 9.507 9.541 46,352 +0.02(+0.21%)
Sep 16, 2014 9.517 9.536 9.473 9.521 44,537 +0.02(+0.26%)
Sep 15, 2014 9.517 9.517 9.453 9.497 46,099 -0.02(-0.21%)
Sep 12, 2014 9.600 9.600 9.517 9.517 42,623 -0.09(-0.97%)
Sep 11, 2014 9.600 9.629 9.590 9.609 64,582 -0.02(-0.20%)
Sep 10, 2014 9.658 9.658 9.590 9.629 97,267 -0.03(-0.30%)
Sep 09, 2014 9.673 9.688 9.649 9.658 56,452 -0.03(-0.30%)
Sep 08, 2014 9.668 9.693 9.668 9.688 59,018 -0.00(-0.05%)
Sep 05, 2014 9.678 9.712 9.653 9.693 100,053 +0.01(+0.10%)
Sep 04, 2014 9.707 9.741 9.668 9.683 116,227 -0.05(-0.55%)
Sep 03, 2014 9.741 9.741 9.707 9.737 43,768 +0.02(+0.24%)
Sep 02, 2014 9.756 9.756 9.712 9.714 69,901 -0.04(-0.44%)
Aug 29, 2014 9.741 9.756 9.756 9.756 27,605 +0.04(+0.40%)
Aug 28, 2014 9.717 9.732 9.683 9.717 46,708 -0.01(-0.15%)
Aug 27, 2014 9.707 9.741 9.697 9.732 79,747 +0.03(+0.35%)
Aug 26, 2014 9.683 9.702 9.678 9.697 74,122 +0.01(+0.15%)
Aug 25, 2014 9.683 9.683 9.649 9.683 38,543 +0.02(+0.20%)
Aug 22, 2014 9.634 9.678 9.634 9.663 39,521 +0.00(+0.05%)
Aug 21, 2014 9.639 9.658 9.619 9.658 33,408 +0.02(+0.20%)
Aug 20, 2014 9.629 9.644 9.629 9.639 40,565 +0.02(+0.18%)
Aug 19, 2014 9.616 9.621 9.582 9.621 81,876 +0.03(+0.35%)
Aug 18, 2014 9.611 9.626 9.564 9.587 91,365 -0.00(-0.04%)
Aug 15, 2014 9.645 9.650 9.645 9.591 33,654 -0.00(-0.01%)
Aug 14, 2014 9.577 9.611 9.552 9.592 40,827 +0.08(+0.82%)
Aug 13, 2014 9.471 9.519 9.471 9.514 55,623 +0.08(+0.88%)
Aug 12, 2014 9.373 9.441 9.373 9.432 35,727 +0.01(+0.15%)
Aug 11, 2014 9.364 9.422 9.358 9.417 35,579 +0.07(+0.78%)
Aug 08, 2014 9.325 9.349 9.315 9.344 56,997 +0.06(+0.68%)
Aug 07, 2014 9.257 9.320 9.252 9.281 53,486 +0.05(+0.53%)
Aug 06, 2014 9.233 9.271 9.208 9.233 93,834 +0.00(+0.00%)
Aug 05, 2014 9.213 9.437 9.170 9.233 92,247 -0.03(-0.31%)
Aug 04, 2014 9.276 9.301 9.252 9.262 72,256 -0.01(-0.16%)
Aug 01, 2014 9.315 9.369 9.053 9.276 194,991 -0.10(-1.09%)
Jul 31, 2014 9.543 9.553 9.344 9.378 90,453 -0.18(-1.88%)
Jul 30, 2014 9.631 9.631 9.529 9.558 54,005 -0.07(-0.76%)
Jul 29, 2014 9.636 9.636 9.616 9.631 36,736 -0.00(-0.05%)
Jul 28, 2014 9.660 9.660 9.621 9.636 28,646 -0.03(-0.30%)
Jul 25, 2014 9.645 9.665 9.607 9.665 45,096 +0.04(+0.46%)
Jul 24, 2014 9.650 9.650 9.612 9.621 11,452 -0.01(-0.10%)
Jul 23, 2014 9.611 9.636 9.587 9.631 48,660 +0.04(+0.46%)
Jul 22, 2014 9.597 9.607 9.577 9.587 42,831 +0.02(+0.18%)
Jul 21, 2014 9.565 9.584 9.546 9.570 71,648 +0.01(+0.15%)
Jul 18, 2014 9.521 9.575 9.517 9.555 106,030 +0.04(+0.41%)
Jul 17, 2014 9.584 9.589 9.502 9.517 74,927 -0.06(-0.60%)
Jul 16, 2014 9.570 9.575 9.541 9.575 133,945 +0.01(+0.10%)
Jul 15, 2014 9.594 9.599 9.541 9.565 66,670 -0.02(-0.20%)
Jul 14, 2014 9.603 9.647 9.584 9.584 52,375 -0.01(-0.15%)
Jul 11, 2014 9.594 9.603 9.579 9.599 41,099 +0.03(+0.33%)
Jul 10, 2014 9.579 9.599 9.560 9.567 36,156 -0.02(-0.23%)
Jul 09, 2014 9.603 9.603 9.560 9.589 50,432 +0.00(+0.00%)
Jul 08, 2014 9.575 9.603 9.555 9.589 91,841 +0.03(+0.35%)
Jul 07, 2014 9.560 9.589 9.526 9.555 100,527 -0.01(-0.10%)
Jul 03, 2014 9.618 9.565 9.565 9.565 90,806 -0.08(-0.85%)
Jul 02, 2014 9.661 9.671 9.584 9.646 94,698 -0.04(-0.45%)
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.