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: 10:43 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 (%)
Dec 31, 2007 5.304 5.410 5.288 5.410 244,114 +0.06(+1.08%)
Dec 28, 2007 5.343 5.365 5.256 5.353 328,308 +0.01(+0.24%)
Dec 27, 2007 5.356 5.365 5.330 5.340 235,874 -0.03(-0.48%)
Dec 26, 2007 5.311 5.385 5.311 5.365 93,912 +0.01(+0.24%)
Dec 24, 2007 5.292 5.369 5.292 5.353 68,016 +0.05(+0.97%)
Dec 21, 2007 5.269 5.320 5.269 5.301 203,738 +0.04(+0.79%)
Dec 20, 2007 5.279 5.282 5.240 5.260 117,313 +0.01(+0.18%)
Dec 19, 2007 5.237 5.260 5.224 5.250 148,825 -0.00(-0.06%)
Dec 18, 2007 5.304 5.330 5.231 5.253 262,394 -0.00(-0.06%)
Dec 17, 2007 5.353 5.369 5.247 5.256 121,369 -0.11(-1.97%)
Dec 14, 2007 5.372 5.391 5.330 5.362 155,377 -0.04(-0.71%)
Dec 13, 2007 5.407 5.429 5.308 5.401 190,321 -0.02(-0.30%)
Dec 12, 2007 5.465 5.465 5.369 5.417 155,065 -0.02(-0.30%)
Dec 11, 2007 5.423 5.445 5.357 5.433 384,387 +0.03(+0.47%)
Dec 10, 2007 5.452 5.471 5.381 5.407 170,977 -0.05(-0.88%)
Dec 07, 2007 5.468 5.478 5.439 5.455 228,698 -0.01(-0.12%)
Dec 06, 2007 5.417 5.474 5.417 5.461 172,225 +0.01(+0.24%)
Dec 05, 2007 5.420 5.461 5.401 5.449 122,929 +0.05(+0.89%)
Dec 04, 2007 5.301 5.439 5.301 5.401 137,596 -0.02(-0.30%)
Dec 03, 2007 5.356 5.481 5.356 5.417 479,864 -0.03(-0.59%)
Nov 30, 2007 5.494 5.494 5.378 5.449 537,269 +0.10(+1.86%)
Nov 29, 2007 5.369 5.385 5.343 5.349 110,137 -0.00(-0.06%)
Nov 28, 2007 5.324 5.369 5.324 5.353 175,033 +0.03(+0.60%)
Nov 27, 2007 5.314 5.365 5.308 5.320 175,033 -0.01(-0.24%)
Nov 26, 2007 5.356 5.388 5.333 5.333 148,201 -0.04(-0.78%)
Nov 23, 2007 5.365 5.404 5.365 5.375 73,632 +0.00(+0.00%)
Nov 21, 2007 5.417 5.417 5.359 5.375 84,552 -0.04(-0.77%)
Nov 20, 2007 5.397 5.465 5.397 5.417 90,012 -0.06(-1.05%)
Nov 19, 2007 5.497 5.513 5.413 5.474 150,073 -0.04(-0.70%)
Nov 16, 2007 5.513 5.532 5.478 5.513 22,776 -0.00(-0.06%)
Nov 15, 2007 5.673 5.673 5.330 5.516 113,569 -0.06(-1.15%)
Nov 14, 2007 5.622 5.657 5.580 5.580 107,641 -0.05(-0.85%)
Nov 13, 2007 5.609 5.676 5.609 5.628 81,744 +0.02(+0.34%)
Nov 12, 2007 5.625 5.644 5.593 5.609 219,650 -0.03(-0.57%)
Nov 09, 2007 5.673 5.699 5.641 5.641 49,296 -0.05(-0.84%)
Nov 08, 2007 5.689 5.737 5.676 5.689 66,144 +0.00(+0.00%)
Nov 07, 2007 5.676 5.804 5.676 5.689 137,596 -0.14(-2.47%)
Nov 06, 2007 5.843 5.868 5.817 5.833 124,177 -0.02(-0.27%)
Nov 05, 2007 5.856 5.891 5.820 5.849 90,168 -0.04(-0.65%)
Nov 02, 2007 5.910 5.923 5.878 5.888 36,504 -0.02(-0.38%)
Nov 01, 2007 5.990 5.990 5.907 5.910 61,776 -0.08(-1.39%)
Oct 31, 2007 5.978 6.022 5.945 5.994 100,153 +0.05(+0.81%)
Oct 30, 2007 5.949 5.961 5.910 5.945 44,928 -0.00(-0.05%)
Oct 29, 2007 5.994 6.003 5.949 5.949 53,040 -0.02(-0.32%)
Oct 26, 2007 6.022 6.051 5.968 5.968 61,776 -0.03(-0.53%)
Oct 25, 2007 6.003 6.013 5.978 6.000 36,816 +0.01(+0.21%)
Oct 24, 2007 5.968 6.016 5.939 5.987 95,472 +0.02(+0.27%)
Oct 23, 2007 5.929 5.978 5.929 5.971 48,360 +0.07(+1.19%)
Oct 22, 2007 5.859 5.926 5.779 5.901 71,448 -0.02(-0.38%)
Oct 19, 2007 5.945 5.965 5.917 5.923 54,600 -0.02(-0.38%)
Oct 18, 2007 5.952 5.990 5.945 5.945 53,664 -0.05(-0.86%)
Oct 17, 2007 5.949 5.997 5.949 5.997 41,496 +0.05(+0.81%)
Oct 16, 2007 5.945 5.971 5.929 5.949 55,224 -0.01(-0.22%)
Oct 15, 2007 5.952 5.990 5.939 5.961 71,760 +0.02(+0.38%)
Oct 12, 2007 5.939 5.965 5.939 5.939 56,784 +0.00(+0.00%)
Oct 11, 2007 5.965 6.013 5.936 5.939 116,377 -0.04(-0.70%)
Oct 10, 2007 5.990 6.019 5.978 5.981 72,384 -0.02(-0.37%)
Oct 09, 2007 5.997 6.006 5.965 6.003 50,544 +0.01(+0.21%)
Oct 08, 2007 5.981 6.003 5.981 5.990 23,712 -0.01(-0.11%)
Oct 05, 2007 6.019 6.019 5.984 5.997 34,944 +0.01(+0.16%)
Oct 04, 2007 5.984 6.003 5.978 5.987 37,440 +0.00(+0.05%)
Oct 03, 2007 6.000 6.032 5.984 5.984 54,600 -0.03(-0.43%)
Oct 02, 2007 6.026 6.048 6.010 6.010 29,016 -0.01(-0.16%)
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.