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 )

15.44 +0.04 (+0.26%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 11, 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 (%)
Oct 31, 2003 8.135 8.138 8.135 8.138 29,640 +0.04(+0.47%)
Oct 30, 2003 8.128 8.128 8.099 8.099 37,752 -0.02(-0.20%)
Oct 29, 2003 8.083 8.119 8.080 8.115 68,328 +0.02(+0.24%)
Oct 28, 2003 8.080 8.115 8.048 8.096 118,873 -0.01(-0.12%)
Oct 27, 2003 8.112 8.128 8.067 8.106 81,120 -0.01(-0.16%)
Oct 24, 2003 8.112 8.144 8.109 8.119 52,104 +0.00(+0.00%)
Oct 23, 2003 8.115 8.141 8.115 8.119 43,056 -0.02(-0.28%)
Oct 22, 2003 8.141 8.189 8.112 8.141 51,480 +0.03(+0.40%)
Oct 21, 2003 8.163 8.163 8.093 8.109 66,144 -0.03(-0.39%)
Oct 20, 2003 8.170 8.170 8.119 8.141 70,824 +0.00(+0.00%)
Oct 17, 2003 8.147 8.170 8.125 8.141 39,624 +0.03(+0.40%)
Oct 16, 2003 8.086 8.125 8.054 8.109 132,601 +0.03(+0.40%)
Oct 15, 2003 8.026 8.093 8.019 8.077 61,776 +0.06(+0.72%)
Oct 14, 2003 8.013 8.029 8.013 8.019 73,008 +0.01(+0.08%)
Oct 13, 2003 8.013 8.013 8.013 8.013 73,632 +0.00(+0.00%)
Oct 10, 2003 7.981 8.016 7.968 8.013 29,640 +0.00(+0.04%)
Oct 09, 2003 8.022 8.022 7.990 8.010 142,897 -0.03(-0.40%)
Oct 08, 2003 8.026 8.042 8.026 8.042 26,832 -0.03(-0.32%)
Oct 07, 2003 8.045 8.067 8.019 8.067 28,704 +0.05(+0.68%)
Oct 06, 2003 8.029 8.077 8.029 8.013 38,064 -0.00(-0.04%)
Oct 03, 2003 8.029 8.029 8.016 8.016 13,104 +0.00(+0.04%)
Oct 02, 2003 8.013 8.013 8.013 8.013 100,777 -0.00(-0.04%)
Oct 01, 2003 8.013 8.016 8.013 8.016 128,857 +0.00(+0.04%)
Sep 30, 2003 8.013 8.045 8.013 8.013 193,441 +0.00(+0.00%)
Sep 29, 2003 8.029 8.029 8.013 8.013 120,433 -0.04(-0.56%)
Sep 26, 2003 8.077 8.077 8.029 8.058 41,808 -0.01(-0.16%)
Sep 25, 2003 8.054 8.070 8.054 8.070 13,416 -0.01(-0.12%)
Sep 24, 2003 8.035 8.096 8.080 8.080 20,592 +0.04(+0.56%)
Sep 23, 2003 8.061 8.061 8.035 8.035 35,568 -0.03(-0.32%)
Sep 22, 2003 8.077 8.077 8.045 8.061 6,864 -0.01(-0.12%)
Sep 19, 2003 8.045 8.074 8.045 8.070 13,728 +0.04(+0.52%)
Sep 18, 2003 8.077 8.077 8.013 8.029 87,360 +0.01(+0.12%)
Sep 17, 2003 8.026 8.026 8.016 8.019 10,608 -0.01(-0.08%)
Sep 16, 2003 8.026 8.026 8.026 8.026 1,560 +0.00(+0.00%)
Sep 15, 2003 8.026 8.026 8.016 8.026 47,736 +0.01(+0.12%)
Sep 12, 2003 8.019 8.026 8.013 8.016 74,880 +0.00(+0.04%)
Sep 11, 2003 8.019 8.026 8.013 8.013 44,616 -0.01(-0.16%)
Sep 10, 2003 8.045 8.061 8.016 8.026 54,600 -0.02(-0.24%)
Sep 09, 2003 8.019 8.045 8.016 8.045 41,496 +0.03(+0.32%)
Sep 08, 2003 8.058 8.058 8.019 8.019 28,080 -0.01(-0.08%)
Sep 05, 2003 8.016 8.029 8.016 8.026 32,136 +0.01(+0.16%)
Sep 04, 2003 8.016 8.016 8.013 8.013 49,608 -0.00(-0.04%)
Sep 03, 2003 8.013 8.016 8.013 8.016 51,480 +0.00(+0.00%)
Sep 02, 2003 8.013 8.016 8.013 8.016 85,800 +0.00(+0.04%)
Aug 29, 2003 8.016 8.016 8.013 8.013 21,216 -0.00(-0.04%)
Aug 28, 2003 8.016 8.016 8.013 8.016 25,272 +0.00(+0.04%)
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.