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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 6.925 6.954 6.918 6.931 54,299 -0.01(-0.09%)
Apr 27, 2007 6.934 6.950 6.918 6.938 39,632 +0.01(+0.09%)
Apr 26, 2007 6.950 6.966 6.931 6.931 42,753 -0.02(-0.28%)
Apr 25, 2007 6.941 6.973 6.941 6.950 65,222 -0.01(-0.18%)
Apr 24, 2007 6.973 6.979 6.941 6.963 51,803 +0.00(+0.00%)
Apr 23, 2007 7.021 7.024 6.963 6.963 92,060 -0.05(-0.73%)
Apr 20, 2007 7.050 7.050 7.008 7.014 77,392 -0.03(-0.45%)
Apr 19, 2007 7.111 7.111 7.008 7.047 65,534 -0.09(-1.21%)
Apr 18, 2007 7.139 7.162 7.098 7.133 49,306 -0.02(-0.27%)
Apr 17, 2007 7.139 7.162 7.139 7.152 55,548 +0.01(+0.09%)
Apr 16, 2007 7.168 7.168 7.139 7.146 103,606 +0.01(+0.13%)
Apr 13, 2007 7.146 7.149 7.120 7.136 46,498 -0.01(-0.13%)
Apr 12, 2007 7.146 7.155 7.120 7.146 66,470 +0.00(+0.00%)
Apr 11, 2007 7.117 7.155 7.117 7.146 45,561 +0.03(+0.41%)
Apr 10, 2007 7.159 7.159 7.082 7.117 49,306 -0.02(-0.31%)
Apr 09, 2007 7.162 7.162 7.104 7.139 57,108 -0.02(-0.31%)
Apr 05, 2007 7.162 7.207 7.136 7.162 99,237 +0.00(+0.00%)
Apr 04, 2007 7.130 7.162 7.130 7.162 23,405 +0.00(+0.00%)
Apr 03, 2007 7.098 7.188 7.095 7.162 104,542 +0.06(+0.90%)
Apr 02, 2007 7.162 7.162 7.095 7.098 57,420 -0.06(-0.89%)
Mar 30, 2007 7.181 7.213 7.149 7.162 253,711 -0.00(-0.04%)
Mar 29, 2007 7.155 7.178 7.127 7.165 45,249 -0.01(-0.09%)
Mar 28, 2007 7.165 7.175 7.117 7.172 38,384 +0.01(+0.09%)
Mar 27, 2007 7.146 7.165 7.079 7.165 75,832 +0.00(+0.00%)
Mar 26, 2007 7.191 7.194 7.133 7.165 50,242 -0.03(-0.40%)
Mar 23, 2007 7.127 7.207 7.114 7.194 90,187 +0.05(+0.76%)
Mar 22, 2007 7.027 7.139 7.027 7.139 95,492 +0.10(+1.36%)
Mar 21, 2007 7.002 7.059 7.002 7.043 80,513 -0.00(-0.05%)
Mar 20, 2007 6.979 7.047 6.979 7.047 35,887 +0.05(+0.69%)
Mar 19, 2007 6.970 6.998 6.966 6.998 84,882 +0.05(+0.78%)
Mar 16, 2007 6.976 6.976 6.944 6.944 42,129 -0.04(-0.55%)
Mar 15, 2007 6.966 6.986 6.966 6.982 32,455 +0.03(+0.41%)
Mar 14, 2007 6.970 6.970 6.941 6.954 27,774 +0.03(+0.37%)
Mar 13, 2007 6.918 6.976 6.899 6.928 52,115 +0.01(+0.14%)
Mar 12, 2007 6.931 6.938 6.902 6.918 37,136 -0.02(-0.28%)
Mar 09, 2007 6.957 6.986 6.934 6.938 38,696 -0.02(-0.28%)
Mar 08, 2007 6.992 6.992 6.922 6.957 82,698 -0.04(-0.55%)
Mar 07, 2007 6.938 6.998 6.938 6.995 42,129 +0.04(+0.60%)
Mar 06, 2007 6.963 6.989 6.944 6.954 43,377 +0.02(+0.23%)
Mar 05, 2007 6.947 6.995 6.938 6.938 57,732 -0.01(-0.09%)
Mar 02, 2007 6.954 7.002 6.941 6.944 47,122 +0.01(+0.09%)
Mar 01, 2007 6.931 7.011 6.925 6.938 59,917 +0.01(+0.14%)
Feb 28, 2007 6.970 6.976 6.925 6.928 49,618 +0.01(+0.09%)
Feb 27, 2007 6.934 6.938 6.918 6.922 79,889 -0.01(-0.14%)
Feb 26, 2007 6.925 6.941 6.922 6.931 69,279 +0.01(+0.09%)
Feb 23, 2007 6.909 6.941 6.906 6.925 109,848 +0.02(+0.23%)
Feb 22, 2007 6.922 6.970 6.909 6.909 100,173 +0.00(+0.00%)
Feb 21, 2007 6.890 6.922 6.886 6.909 67,094 +0.02(+0.23%)
Feb 20, 2007 6.890 6.922 6.873 6.893 67,094 -0.00(-0.05%)
Feb 16, 2007 6.912 6.973 6.896 6.896 74,896 -0.06(-0.83%)
Feb 15, 2007 6.954 6.976 6.934 6.954 45,249 +0.01(+0.09%)
Feb 14, 2007 6.966 6.976 6.947 6.947 35,263 +0.01(+0.14%)
Feb 13, 2007 6.915 6.970 6.899 6.938 41,817 +0.03(+0.37%)
Feb 12, 2007 6.938 6.938 6.912 6.912 32,455 -0.01(-0.14%)
Feb 09, 2007 6.931 6.966 6.918 6.922 42,753 -0.01(-0.14%)
Feb 08, 2007 6.931 6.963 6.928 6.931 63,661 -0.02(-0.32%)
Feb 07, 2007 6.973 7.008 6.938 6.954 81,761 -0.01(-0.18%)
Feb 06, 2007 6.957 6.982 6.941 6.966 68,967 +0.00(+0.00%)
Feb 05, 2007 6.966 6.998 6.941 6.966 50,867 -0.01(-0.14%)
Feb 02, 2007 6.992 7.079 6.950 6.976 50,867 -0.02(-0.23%)
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.