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 )

15.25 -0.07 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2005 6.852 6.962 6.852 6.946 88,423 +0.06(+0.89%)
Apr 28, 2005 6.865 6.891 6.836 6.885 59,569 +0.04(+0.52%)
Apr 27, 2005 6.865 6.894 6.849 6.849 107,658 -0.05(-0.70%)
Apr 26, 2005 6.923 6.923 6.865 6.898 79,115 +0.01(+0.19%)
Apr 25, 2005 6.914 6.923 6.852 6.885 70,428 +0.00(+0.05%)
Apr 22, 2005 6.939 6.952 6.881 6.881 84,699 -0.06(-0.84%)
Apr 21, 2005 6.875 6.956 6.875 6.939 54,294 +0.04(+0.51%)
Apr 20, 2005 6.927 6.927 6.852 6.904 69,187 -0.05(-0.74%)
Apr 19, 2005 6.914 6.965 6.914 6.956 33,817 +0.05(+0.75%)
Apr 18, 2005 6.888 6.939 6.875 6.904 51,192 +0.05(+0.66%)
Apr 15, 2005 6.946 6.962 6.849 6.859 93,387 -0.07(-0.98%)
Apr 14, 2005 6.901 6.930 6.898 6.927 71,669 +0.02(+0.23%)
Apr 13, 2005 6.859 6.910 6.849 6.910 69,807 +0.05(+0.75%)
Apr 12, 2005 6.865 6.930 6.843 6.859 141,166 +0.01(+0.19%)
Apr 11, 2005 6.894 6.894 6.801 6.846 68,876 -0.05(-0.70%)
Apr 08, 2005 6.943 6.943 6.885 6.894 23,269 -0.02(-0.23%)
Apr 07, 2005 6.946 6.946 6.881 6.910 68,256 -0.00(-0.05%)
Apr 06, 2005 6.901 6.930 6.881 6.914 55,535 +0.03(+0.47%)
Apr 05, 2005 6.930 6.958 6.881 6.881 50,882 -0.03(-0.37%)
Apr 04, 2005 6.946 6.946 6.904 6.907 81,287 -0.07(-1.02%)
Apr 01, 2005 6.936 7.052 6.936 6.978 144,269 +0.05(+0.79%)
Mar 31, 2005 6.885 6.927 6.849 6.923 62,051 +0.04(+0.61%)
Mar 30, 2005 6.856 6.898 6.791 6.881 119,138 -0.02(-0.33%)
Mar 29, 2005 6.907 6.920 6.865 6.904 82,217 -0.00(-0.05%)
Mar 28, 2005 6.898 6.968 6.879 6.907 103,315 +0.00(+0.05%)
Mar 24, 2005 6.881 6.930 6.872 6.904 140,546 +0.02(+0.33%)
Mar 23, 2005 6.901 6.917 6.833 6.881 177,156 -0.05(-0.74%)
Mar 22, 2005 7.030 7.033 6.933 6.933 147,061 -0.16(-2.32%)
Mar 21, 2005 7.188 7.188 7.094 7.097 85,941 -0.11(-1.52%)
Mar 18, 2005 7.252 7.294 7.188 7.207 82,838 -0.06(-0.84%)
Mar 17, 2005 7.249 7.275 7.113 7.268 177,776 +0.01(+0.09%)
Mar 16, 2005 7.394 7.394 7.255 7.262 79,115 -0.14(-1.83%)
Mar 15, 2005 7.462 7.491 7.397 7.397 65,774 -0.06(-0.86%)
Mar 14, 2005 7.545 7.581 7.445 7.462 90,905 -0.06(-0.86%)
Mar 11, 2005 7.571 7.571 7.497 7.526 67,635 -0.03(-0.38%)
Mar 10, 2005 7.574 7.574 7.510 7.555 100,212 -0.03(-0.42%)
Mar 09, 2005 7.645 7.645 7.536 7.587 69,187 -0.05(-0.63%)
Mar 08, 2005 7.639 7.658 7.623 7.636 66,394 +0.01(+0.17%)
Mar 07, 2005 7.594 7.636 7.590 7.623 80,666 -0.00(-0.04%)
Mar 04, 2005 7.620 7.639 7.578 7.626 94,938 +0.01(+0.13%)
Mar 03, 2005 7.642 7.655 7.613 7.616 74,151 -0.03(-0.34%)
Mar 02, 2005 7.613 7.658 7.613 7.642 63,292 +0.00(+0.04%)
Mar 01, 2005 7.590 7.703 7.590 7.639 108,279 +0.05(+0.68%)
Feb 28, 2005 7.649 7.649 7.565 7.587 130,928 -0.03(-0.38%)
Feb 25, 2005 7.565 7.649 7.565 7.616 61,430 +0.03(+0.34%)
Feb 24, 2005 7.526 7.607 7.526 7.590 60,189 +0.03(+0.38%)
Feb 23, 2005 7.600 7.620 7.497 7.561 126,584 -0.02(-0.30%)
Feb 22, 2005 7.655 7.674 7.549 7.584 145,510 -0.07(-0.93%)
Feb 18, 2005 7.839 7.839 7.642 7.655 226,797 -0.20(-2.54%)
Feb 17, 2005 7.871 7.893 7.823 7.855 76,943 +0.02(+0.21%)
Feb 16, 2005 7.929 7.939 7.839 7.839 72,599 -0.11(-1.42%)
Feb 15, 2005 7.929 7.990 7.893 7.951 63,912 +0.01(+0.16%)
Feb 14, 2005 7.903 7.945 7.881 7.939 79,425 +0.05(+0.70%)
Feb 11, 2005 7.881 7.958 7.881 7.884 64,223 -0.01(-0.12%)
Feb 10, 2005 7.903 7.935 7.848 7.893 67,635 -0.01(-0.08%)
Feb 09, 2005 7.881 7.913 7.848 7.900 69,497 -0.01(-0.08%)
Feb 08, 2005 7.929 7.958 7.868 7.906 111,071 -0.03(-0.33%)
Feb 07, 2005 7.955 7.977 7.919 7.932 73,220 -0.04(-0.53%)
Feb 04, 2005 7.948 7.977 7.900 7.974 57,397 +0.04(+0.53%)
Feb 03, 2005 7.897 7.948 7.897 7.932 28,233 +0.03(+0.37%)
Feb 02, 2005 7.835 7.903 7.835 7.903 77,874 +0.05(+0.66%)
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.