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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2007 5.492 5.492 5.377 5.448 537,381 +0.10(+1.86%)
Nov 29, 2007 5.367 5.383 5.342 5.348 110,160 -0.00(-0.06%)
Nov 28, 2007 5.323 5.367 5.323 5.351 175,070 +0.03(+0.60%)
Nov 27, 2007 5.313 5.364 5.307 5.319 175,070 -0.01(-0.24%)
Nov 26, 2007 5.355 5.387 5.332 5.332 148,232 -0.04(-0.78%)
Nov 23, 2007 5.364 5.403 5.364 5.374 73,648 +0.00(+0.00%)
Nov 21, 2007 5.415 5.415 5.358 5.374 84,570 -0.04(-0.77%)
Nov 20, 2007 5.396 5.464 5.396 5.415 90,031 -0.06(-1.05%)
Nov 19, 2007 5.496 5.512 5.412 5.473 150,104 -0.04(-0.70%)
Nov 16, 2007 5.512 5.531 5.476 5.512 22,780 -0.00(-0.06%)
Nov 15, 2007 5.672 5.672 5.329 5.515 113,592 -0.06(-1.15%)
Nov 14, 2007 5.621 5.656 5.579 5.579 107,663 -0.05(-0.85%)
Nov 13, 2007 5.608 5.675 5.608 5.627 81,761 +0.02(+0.34%)
Nov 12, 2007 5.624 5.643 5.592 5.608 219,696 -0.03(-0.57%)
Nov 09, 2007 5.672 5.697 5.640 5.640 49,306 -0.05(-0.85%)
Nov 08, 2007 5.688 5.736 5.675 5.688 66,158 +0.00(+0.00%)
Nov 07, 2007 5.675 5.803 5.675 5.688 137,625 -0.14(-2.47%)
Nov 06, 2007 5.842 5.866 5.816 5.832 124,203 -0.02(-0.27%)
Nov 05, 2007 5.854 5.890 5.819 5.848 90,187 -0.04(-0.65%)
Nov 02, 2007 5.909 5.922 5.877 5.887 36,511 -0.02(-0.38%)
Nov 01, 2007 5.989 5.989 5.906 5.909 61,789 -0.08(-1.39%)
Oct 31, 2007 5.976 6.021 5.944 5.992 100,173 +0.05(+0.81%)
Oct 30, 2007 5.947 5.960 5.909 5.944 44,937 -0.00(-0.05%)
Oct 29, 2007 5.992 6.002 5.947 5.947 53,051 -0.02(-0.32%)
Oct 26, 2007 6.021 6.050 5.967 5.967 61,789 -0.03(-0.53%)
Oct 25, 2007 6.002 6.011 5.976 5.999 36,824 +0.01(+0.21%)
Oct 24, 2007 5.967 6.015 5.938 5.986 95,492 +0.02(+0.27%)
Oct 23, 2007 5.928 5.976 5.928 5.970 48,370 +0.07(+1.20%)
Oct 22, 2007 5.858 5.925 5.778 5.899 71,463 -0.02(-0.38%)
Oct 19, 2007 5.944 5.963 5.915 5.922 54,611 -0.02(-0.38%)
Oct 18, 2007 5.951 5.989 5.944 5.944 53,675 -0.05(-0.86%)
Oct 17, 2007 5.947 5.995 5.947 5.995 41,505 +0.05(+0.81%)
Oct 16, 2007 5.944 5.970 5.928 5.947 55,236 -0.01(-0.22%)
Oct 15, 2007 5.951 5.989 5.938 5.960 71,775 +0.02(+0.38%)
Oct 12, 2007 5.938 5.963 5.938 5.938 56,796 +0.00(+0.00%)
Oct 11, 2007 5.963 6.011 5.935 5.938 116,401 -0.04(-0.70%)
Oct 10, 2007 5.989 6.018 5.976 5.979 72,399 -0.02(-0.37%)
Oct 09, 2007 5.995 6.005 5.963 6.002 50,555 +0.01(+0.21%)
Oct 08, 2007 5.979 6.002 5.979 5.989 23,717 -0.01(-0.11%)
Oct 05, 2007 6.018 6.018 5.983 5.995 34,951 +0.01(+0.16%)
Oct 04, 2007 5.983 6.002 5.976 5.986 37,448 +0.00(+0.05%)
Oct 03, 2007 5.999 6.031 5.983 5.983 54,611 -0.03(-0.43%)
Oct 02, 2007 6.024 6.047 6.008 6.008 29,022 -0.01(-0.16%)
Oct 01, 2007 5.976 6.056 5.963 6.018 119,210 +0.06(+0.97%)
Sep 28, 2007 5.970 5.995 5.948 5.960 82,073 -0.03(-0.48%)
Sep 27, 2007 6.018 6.021 5.963 5.989 49,930 -0.01(-0.21%)
Sep 26, 2007 6.034 6.056 5.995 6.002 50,555 -0.02(-0.27%)
Sep 25, 2007 5.986 6.031 5.986 6.018 48,058 +0.02(+0.32%)
Sep 24, 2007 6.031 6.047 5.995 5.999 59,605 -0.03(-0.48%)
Sep 21, 2007 6.104 6.104 6.028 6.028 102,358 -0.02(-0.37%)
Sep 20, 2007 6.104 6.120 5.995 6.050 121,082 -0.05(-0.89%)
Sep 19, 2007 6.111 6.130 6.101 6.104 63,661 -0.02(-0.26%)
Sep 18, 2007 6.060 6.146 6.037 6.120 86,442 +0.04(+0.69%)
Sep 17, 2007 6.120 6.120 6.066 6.079 98,613 -0.03(-0.47%)
Sep 14, 2007 6.120 6.146 6.092 6.108 41,817 -0.02(-0.37%)
Sep 13, 2007 6.114 6.175 6.111 6.130 213,766 +0.03(+0.42%)
Sep 12, 2007 6.133 6.143 6.066 6.104 58,980 -0.03(-0.47%)
Sep 11, 2007 6.108 6.149 6.104 6.133 39,944 +0.01(+0.10%)
Sep 10, 2007 6.120 6.146 6.114 6.127 27,149 +0.03(+0.53%)
Sep 07, 2007 6.072 6.104 6.066 6.095 77,704 +0.01(+0.11%)
Sep 06, 2007 6.024 6.088 6.024 6.088 91,435 +0.06(+1.06%)
Sep 05, 2007 6.005 6.050 6.005 6.024 157,282 -0.01(-0.11%)
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.