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 )

15.40 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2006 6.537 6.569 6.521 6.547 92,060 +0.01(+0.10%)
Jan 30, 2006 6.531 6.566 6.521 6.540 85,506 +0.02(+0.25%)
Jan 27, 2006 6.534 6.540 6.521 6.524 32,767 +0.00(+0.00%)
Jan 26, 2006 6.534 6.550 6.521 6.524 67,406 +0.00(+0.00%)
Jan 25, 2006 6.559 6.579 6.521 6.524 81,137 -0.02(-0.29%)
Jan 24, 2006 6.537 6.572 6.524 6.543 57,732 +0.02(+0.25%)
Jan 23, 2006 6.521 6.550 6.508 6.527 60,541 +0.00(+0.05%)
Jan 20, 2006 6.524 6.556 6.521 6.524 55,236 -0.04(-0.68%)
Jan 19, 2006 6.537 6.585 6.537 6.569 76,768 +0.03(+0.44%)
Jan 18, 2006 6.479 6.540 6.479 6.540 119,522 +0.06(+0.89%)
Jan 17, 2006 6.457 6.486 6.425 6.483 61,789 +0.02(+0.25%)
Jan 13, 2006 6.441 6.489 6.441 6.467 93,932 -0.01(-0.15%)
Jan 12, 2006 6.441 6.476 6.425 6.476 113,280 +0.04(+0.60%)
Jan 11, 2006 6.396 6.444 6.396 6.438 65,846 +0.02(+0.30%)
Jan 10, 2006 6.348 6.418 6.345 6.418 69,591 +0.04(+0.65%)
Jan 09, 2006 6.380 6.393 6.342 6.377 71,463 +0.01(+0.10%)
Jan 06, 2006 6.361 6.383 6.348 6.370 69,279 +0.02(+0.30%)
Jan 05, 2006 6.293 6.364 6.293 6.351 131,380 +0.07(+1.07%)
Jan 04, 2006 6.217 6.297 6.217 6.284 87,067 +0.04(+0.72%)
Jan 03, 2006 6.169 6.242 6.152 6.239 124,515 +0.10(+1.62%)
Dec 30, 2005 6.172 6.210 6.127 6.140 241,852 -0.05(-0.83%)
Dec 29, 2005 6.223 6.229 6.169 6.191 270,251 -0.04(-0.67%)
Dec 28, 2005 6.210 6.236 6.201 6.233 108,599 +0.04(+0.72%)
Dec 27, 2005 6.181 6.233 6.165 6.188 210,333 +0.03(+0.47%)
Dec 23, 2005 6.152 6.178 6.136 6.159 135,749 +0.01(+0.21%)
Dec 22, 2005 6.088 6.165 6.056 6.146 244,037 +0.06(+1.05%)
Dec 21, 2005 6.104 6.104 6.056 6.082 218,447 +0.00(+0.00%)
Dec 20, 2005 6.063 6.088 6.031 6.082 217,199 -0.04(-0.63%)
Dec 19, 2005 6.056 6.133 6.044 6.120 188,489 +0.06(+1.06%)
Dec 16, 2005 6.076 6.076 6.024 6.056 138,558 -0.01(-0.21%)
Dec 15, 2005 5.983 6.076 5.963 6.069 307,699 +0.06(+1.07%)
Dec 14, 2005 6.072 6.082 5.979 6.005 275,868 -0.07(-1.11%)
Dec 13, 2005 6.185 6.185 6.040 6.072 241,540 -0.12(-1.92%)
Dec 12, 2005 6.217 6.217 6.172 6.191 111,408 -0.03(-0.52%)
Dec 09, 2005 6.233 6.249 6.185 6.223 195,666 +0.01(+0.15%)
Dec 08, 2005 6.255 6.277 6.204 6.213 90,811 -0.05(-0.87%)
Dec 07, 2005 6.297 6.306 6.207 6.268 143,551 -0.04(-0.71%)
Dec 06, 2005 6.377 6.377 6.303 6.313 63,349 -0.03(-0.51%)
Dec 05, 2005 6.332 6.374 6.300 6.345 76,456 +0.00(+0.00%)
Dec 02, 2005 6.351 6.377 6.329 6.345 102,982 +0.02(+0.25%)
Dec 01, 2005 6.329 6.390 6.319 6.329 96,741 +0.02(+0.25%)
Nov 30, 2005 6.370 6.383 6.300 6.313 68,967 -0.05(-0.81%)
Nov 29, 2005 6.377 6.399 6.329 6.364 78,641 -0.01(-0.20%)
Nov 28, 2005 6.396 6.431 6.377 6.377 134,189 -0.02(-0.35%)
Nov 25, 2005 6.409 6.434 6.399 6.399 20,908 -0.01(-0.15%)
Nov 23, 2005 6.351 6.425 6.297 6.409 118,897 +0.04(+0.65%)
Nov 22, 2005 6.345 6.377 6.290 6.367 113,280 +0.01(+0.10%)
Nov 21, 2005 6.345 6.377 6.335 6.361 134,813 -0.04(-0.65%)
Nov 18, 2005 6.393 6.463 6.390 6.402 81,449 +0.02(+0.35%)
Nov 17, 2005 6.470 6.470 6.380 6.380 95,180 -0.08(-1.19%)
Nov 16, 2005 6.537 6.540 6.441 6.457 95,492 -0.10(-1.47%)
Nov 15, 2005 6.537 6.585 6.537 6.553 85,194 +0.02(+0.25%)
Nov 14, 2005 6.553 6.585 6.521 6.537 68,655 -0.03(-0.49%)
Nov 11, 2005 6.582 6.585 6.505 6.569 50,867 +0.01(+0.10%)
Nov 10, 2005 6.582 6.585 6.563 6.563 68,655 +0.00(+0.00%)
Nov 09, 2005 6.585 6.617 6.556 6.563 43,065 -0.03(-0.44%)
Nov 08, 2005 6.633 6.633 6.534 6.592 71,775 -0.01(-0.19%)
Nov 07, 2005 6.640 6.640 6.601 6.604 50,867 -0.00(-0.05%)
Nov 04, 2005 6.656 6.665 6.575 6.608 42,441 -0.05(-0.77%)
Nov 03, 2005 6.585 6.662 6.575 6.658 62,413 +0.07(+1.11%)
Nov 02, 2005 6.652 6.672 6.569 6.585 60,229 -0.08(-1.15%)
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.