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 )

15.11 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 30, 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, 2007 6.966 6.966 6.928 6.954 42,129 +0.00(+0.00%)
Jan 30, 2007 6.973 6.973 6.906 6.954 70,215 +0.00(+0.05%)
Jan 29, 2007 6.922 6.960 6.899 6.950 50,555 +0.01(+0.18%)
Jan 26, 2007 6.925 6.986 6.906 6.938 106,103 +0.02(+0.23%)
Jan 25, 2007 6.906 6.938 6.873 6.922 61,477 +0.02(+0.23%)
Jan 24, 2007 6.938 6.957 6.870 6.906 83,946 -0.00(-0.05%)
Jan 23, 2007 6.893 6.931 6.877 6.909 66,158 +0.00(+0.05%)
Jan 22, 2007 6.922 6.998 6.813 6.906 89,563 -0.06(-0.92%)
Jan 19, 2007 6.966 6.970 6.944 6.970 53,363 +0.01(+0.14%)
Jan 18, 2007 6.944 6.960 6.918 6.960 63,661 +0.02(+0.28%)
Jan 17, 2007 6.970 6.970 6.941 6.941 49,618 -0.03(-0.37%)
Jan 16, 2007 6.922 6.992 6.922 6.966 89,251 -0.03(-0.37%)
Jan 12, 2007 7.011 7.072 6.960 6.992 66,782 -0.04(-0.50%)
Jan 11, 2007 7.018 7.114 7.005 7.027 91,435 -0.02(-0.23%)
Jan 10, 2007 7.034 7.091 7.018 7.043 76,456 -0.01(-0.09%)
Jan 09, 2007 6.982 7.050 6.982 7.050 75,832 +0.06(+0.87%)
Jan 08, 2007 7.043 7.072 6.947 6.989 88,003 -0.02(-0.32%)
Jan 05, 2007 7.072 7.072 6.944 7.011 66,158 +0.02(+0.28%)
Jan 04, 2007 6.938 7.031 6.925 6.992 76,768 +0.08(+1.11%)
Jan 03, 2007 6.906 6.950 6.886 6.915 65,846 +0.03(+0.47%)
Dec 29, 2006 6.925 6.938 6.857 6.883 104,542 -0.00(-0.05%)
Dec 28, 2006 6.938 6.941 6.870 6.886 81,449 -0.04(-0.60%)
Dec 27, 2006 6.896 6.928 6.893 6.928 66,158 +0.01(+0.09%)
Dec 26, 2006 6.998 7.002 6.873 6.922 138,870 -0.05(-0.74%)
Dec 22, 2006 6.989 7.002 6.938 6.973 104,230 -0.00(-0.05%)
Dec 21, 2006 7.002 7.018 6.947 6.976 91,748 -0.01(-0.14%)
Dec 20, 2006 7.066 7.066 6.938 6.986 146,047 -0.00(-0.05%)
Dec 19, 2006 7.130 7.130 6.925 6.989 106,103 -0.06(-0.86%)
Dec 18, 2006 7.127 7.127 7.008 7.050 111,408 -0.03(-0.45%)
Dec 15, 2006 7.114 7.117 7.059 7.082 72,399 +0.01(+0.09%)
Dec 14, 2006 7.114 7.114 7.047 7.075 88,003 +0.04(+0.50%)
Dec 13, 2006 7.050 7.053 6.970 7.040 83,010 +0.01(+0.18%)
Dec 12, 2006 7.085 7.085 6.982 7.027 88,627 -0.02(-0.27%)
Dec 11, 2006 7.085 7.095 7.008 7.047 74,896 +0.01(+0.09%)
Dec 08, 2006 7.082 7.085 6.998 7.040 79,577 +0.01(+0.18%)
Dec 07, 2006 7.037 7.037 6.986 7.027 57,732 +0.05(+0.78%)
Dec 06, 2006 7.040 7.040 6.938 6.973 87,067 -0.00(-0.05%)
Dec 05, 2006 7.002 7.002 6.960 6.976 79,889 +0.01(+0.18%)
Dec 04, 2006 7.075 7.075 6.944 6.963 66,782 -0.08(-1.14%)
Dec 01, 2006 7.130 7.139 7.027 7.043 121,082 -0.03(-0.45%)
Nov 30, 2006 7.050 7.085 7.047 7.075 98,301 +0.03(+0.46%)
Nov 29, 2006 6.960 7.072 6.931 7.043 86,130 +0.08(+1.10%)
Nov 28, 2006 6.931 7.037 6.931 6.966 111,408 +0.02(+0.23%)
Nov 27, 2006 6.867 6.950 6.861 6.950 94,868 +0.09(+1.26%)
Nov 24, 2006 6.816 6.870 6.816 6.864 56,484 +0.04(+0.61%)
Nov 22, 2006 6.752 6.822 6.752 6.822 107,663 +0.07(+1.09%)
Nov 21, 2006 6.739 6.793 6.739 6.749 130,444 +0.01(+0.14%)
Nov 20, 2006 6.758 6.793 6.739 6.739 84,882 -0.05(-0.76%)
Nov 17, 2006 6.813 6.835 6.790 6.790 66,158 -0.01(-0.14%)
Nov 16, 2006 6.800 6.835 6.787 6.800 53,363 +0.00(+0.05%)
Nov 15, 2006 6.790 6.822 6.771 6.797 67,406 +0.02(+0.24%)
Nov 14, 2006 6.784 6.784 6.742 6.781 92,996 +0.05(+0.81%)
Nov 13, 2006 6.742 6.790 6.726 6.726 74,272 -0.03(-0.38%)
Nov 10, 2006 6.761 6.765 6.739 6.752 39,320 +0.01(+0.19%)
Nov 09, 2006 6.771 6.777 6.739 6.739 37,136 -0.01(-0.10%)
Nov 08, 2006 6.745 6.771 6.739 6.745 44,625 +0.03(+0.48%)
Nov 07, 2006 6.745 6.745 6.691 6.713 55,860 +0.02(+0.34%)
Nov 06, 2006 6.675 6.707 6.663 6.691 56,796 +0.05(+0.82%)
Nov 03, 2006 6.710 6.710 6.633 6.636 63,661 -0.05(-0.72%)
Nov 02, 2006 6.822 6.822 6.678 6.684 85,506 -0.09(-1.32%)
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.