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 (%)
Dec 31, 2003 8.245 8.283 8.213 8.283 134,501 +0.06(+0.78%)
Dec 30, 2003 8.203 8.251 8.152 8.219 137,310 +0.03(+0.39%)
Dec 29, 2003 8.219 8.226 8.171 8.187 78,641 -0.04(-0.51%)
Dec 26, 2003 8.155 8.229 8.155 8.229 53,051 +0.09(+1.06%)
Dec 24, 2003 8.123 8.165 8.107 8.142 72,399 +0.01(+0.16%)
Dec 23, 2003 8.136 8.175 8.126 8.130 118,897 +0.04(+0.44%)
Dec 22, 2003 8.152 8.171 8.094 8.094 102,670 -0.06(-0.71%)
Dec 19, 2003 8.123 8.165 8.098 8.152 50,555 +0.03(+0.36%)
Dec 18, 2003 8.155 8.158 8.101 8.123 195,354 -0.03(-0.39%)
Dec 17, 2003 8.155 8.187 8.046 8.155 283,982 +0.03(+0.39%)
Dec 16, 2003 8.139 8.155 8.110 8.123 96,741 -0.01(-0.16%)
Dec 15, 2003 8.091 8.152 8.059 8.136 53,051 +0.04(+0.51%)
Dec 12, 2003 8.136 8.155 8.078 8.094 126,075 -0.02(-0.20%)
Dec 11, 2003 8.117 8.168 8.069 8.110 106,103 +0.02(+0.24%)
Dec 10, 2003 8.123 8.165 8.062 8.091 92,684 -0.05(-0.59%)
Dec 09, 2003 8.123 8.149 8.107 8.139 181,935 +0.04(+0.47%)
Dec 08, 2003 8.123 8.123 8.091 8.101 99,237 -0.02(-0.24%)
Dec 05, 2003 8.098 8.123 8.098 8.120 45,561 +0.07(+0.84%)
Dec 04, 2003 8.037 8.066 8.014 8.053 41,505 -0.03(-0.40%)
Dec 03, 2003 8.008 8.085 8.008 8.085 70,527 +0.09(+1.12%)
Dec 02, 2003 8.040 8.040 8.014 7.995 102,670 -0.02(-0.28%)
Dec 01, 2003 8.046 8.046 7.963 8.017 227,497 -0.04(-0.56%)
Nov 28, 2003 8.034 8.075 8.011 8.062 41,193 +0.01(+0.08%)
Nov 26, 2003 8.091 8.104 8.043 8.056 53,363 -0.02(-0.24%)
Nov 25, 2003 8.139 8.155 8.075 8.075 89,875 -0.07(-0.83%)
Nov 24, 2003 8.171 8.210 8.123 8.142 211,894 -0.07(-0.90%)
Nov 21, 2003 8.152 8.242 8.126 8.216 146,047 +0.06(+0.75%)
Nov 20, 2003 8.171 8.235 8.142 8.155 83,322 -0.03(-0.39%)
Nov 19, 2003 8.178 8.191 8.139 8.187 62,413 -0.04(-0.43%)
Nov 18, 2003 8.203 8.223 8.187 8.223 139,494 -0.02(-0.19%)
Nov 17, 2003 8.175 8.239 8.175 8.239 94,556 -0.01(-0.12%)
Nov 14, 2003 8.207 8.248 8.203 8.248 49,618 +0.04(+0.55%)
Nov 13, 2003 8.191 8.235 8.191 8.203 42,441 +0.01(+0.16%)
Nov 12, 2003 8.200 8.219 8.191 8.191 57,420 -0.01(-0.12%)
Nov 11, 2003 8.171 8.200 8.171 8.200 61,165 +0.04(+0.55%)
Nov 10, 2003 8.171 8.171 8.139 8.155 20,284 +0.00(+0.04%)
Nov 07, 2003 8.187 8.187 8.187 8.152 58,980 +0.00(+0.00%)
Nov 06, 2003 8.142 8.142 8.142 8.152 57,108 +0.00(+0.00%)
Nov 05, 2003 8.136 8.152 8.123 8.152 43,065 +0.02(+0.20%)
Nov 04, 2003 8.136 8.139 8.133 8.136 63,630 +0.00(+0.00%)
Nov 03, 2003 8.114 8.152 8.114 8.136 35,341 +0.00(+0.00%)
Oct 31, 2003 8.133 8.136 8.133 8.136 29,646 +0.04(+0.47%)
Oct 30, 2003 8.126 8.126 8.098 8.098 37,760 -0.02(-0.20%)
Oct 29, 2003 8.082 8.117 8.078 8.114 68,342 +0.02(+0.24%)
Oct 28, 2003 8.078 8.114 8.046 8.094 118,897 -0.01(-0.12%)
Oct 27, 2003 8.110 8.126 8.066 8.104 81,137 -0.01(-0.16%)
Oct 24, 2003 8.110 8.142 8.107 8.117 52,115 +0.00(+0.00%)
Oct 23, 2003 8.114 8.139 8.114 8.117 43,065 -0.02(-0.28%)
Oct 22, 2003 8.139 8.187 8.110 8.139 51,491 +0.03(+0.40%)
Oct 21, 2003 8.162 8.162 8.091 8.107 66,158 -0.03(-0.39%)
Oct 20, 2003 8.168 8.168 8.117 8.139 70,839 +0.00(+0.00%)
Oct 17, 2003 8.146 8.168 8.123 8.139 39,632 +0.03(+0.40%)
Oct 16, 2003 8.085 8.123 8.053 8.107 132,628 +0.03(+0.40%)
Oct 15, 2003 8.024 8.091 8.017 8.075 61,789 +0.06(+0.72%)
Oct 14, 2003 8.011 8.027 8.011 8.017 73,023 +0.01(+0.08%)
Oct 13, 2003 8.011 8.011 8.011 8.011 73,648 +0.00(+0.00%)
Oct 10, 2003 7.979 8.014 7.966 8.011 29,646 +0.00(+0.04%)
Oct 09, 2003 8.021 8.021 7.989 8.008 142,927 -0.03(-0.40%)
Oct 08, 2003 8.024 8.040 8.024 8.040 26,837 -0.03(-0.32%)
Oct 07, 2003 8.043 8.066 8.017 8.066 28,710 +0.05(+0.68%)
Oct 06, 2003 8.027 8.075 8.027 8.011 38,072 -0.00(-0.04%)
Oct 03, 2003 8.027 8.027 8.014 8.014 13,106 +0.00(+0.04%)
Oct 02, 2003 8.011 8.011 8.011 8.011 100,798 -0.00(-0.04%)
Oct 01, 2003 8.011 8.014 8.011 8.014 128,884 +0.00(+0.04%)
Sep 30, 2003 8.011 8.043 8.011 8.011 193,482 +0.00(+0.00%)
Sep 29, 2003 8.027 8.027 8.011 8.011 120,458 -0.04(-0.56%)
Sep 26, 2003 8.075 8.075 8.027 8.056 41,817 -0.01(-0.16%)
Sep 25, 2003 8.053 8.069 8.053 8.069 13,418 -0.01(-0.12%)
Sep 24, 2003 8.034 8.094 8.078 8.078 20,596 +0.04(+0.56%)
Sep 23, 2003 8.059 8.059 8.034 8.034 35,575 -0.03(-0.32%)
Sep 22, 2003 8.075 8.075 8.043 8.059 6,865 -0.01(-0.12%)
Sep 19, 2003 8.043 8.072 8.043 8.069 13,731 +0.04(+0.52%)
Sep 18, 2003 8.075 8.075 8.011 8.027 87,379 +0.01(+0.12%)
Sep 17, 2003 8.024 8.024 8.014 8.017 10,610 -0.01(-0.08%)
Sep 16, 2003 8.024 8.024 8.024 8.024 1,560 +0.00(+0.00%)
Sep 15, 2003 8.024 8.024 8.014 8.024 47,746 +0.01(+0.12%)
Sep 12, 2003 8.017 8.024 8.011 8.014 74,896 +0.00(+0.04%)
Sep 11, 2003 8.017 8.024 8.011 8.011 44,625 -0.01(-0.16%)
Sep 10, 2003 8.043 8.059 8.014 8.024 54,611 -0.02(-0.24%)
Sep 09, 2003 8.017 8.043 8.014 8.043 41,505 +0.03(+0.32%)
Sep 08, 2003 8.056 8.056 8.017 8.017 28,086 -0.01(-0.08%)
Sep 05, 2003 8.014 8.027 8.014 8.024 32,143 +0.01(+0.16%)
Sep 04, 2003 8.014 8.014 8.011 8.011 49,618 -0.00(-0.04%)
Sep 03, 2003 8.011 8.014 8.011 8.014 51,491 +0.00(+0.00%)
Sep 02, 2003 8.011 8.014 8.011 8.014 85,818 +0.00(+0.04%)
Aug 29, 2003 8.014 8.014 8.011 8.011 21,220 -0.00(-0.04%)
Aug 28, 2003 8.014 8.014 8.011 8.014 25,277 +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.