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 )

15.22 +0.19 (+1.26%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 30, 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 28, 2006 6.202 6.269 6.186 6.234 117,313 +0.06(+0.99%)
Apr 27, 2006 6.186 6.186 6.151 6.173 83,616 +0.04(+0.73%)
Apr 26, 2006 6.154 6.160 6.128 6.128 51,168 -0.01(-0.16%)
Apr 25, 2006 6.298 6.324 6.138 6.138 76,440 -0.11(-1.79%)
Apr 24, 2006 6.224 6.266 6.202 6.250 55,224 +0.05(+0.83%)
Apr 21, 2006 6.183 6.224 6.183 6.199 80,496 +0.02(+0.36%)
Apr 20, 2006 6.205 6.224 6.176 6.176 30,888 +0.00(+0.05%)
Apr 19, 2006 6.218 6.228 6.173 6.173 77,064 -0.03(-0.52%)
Apr 18, 2006 6.160 6.218 6.154 6.205 80,184 +0.04(+0.73%)
Apr 17, 2006 6.122 6.163 6.112 6.160 94,224 +0.05(+0.89%)
Apr 13, 2006 6.122 6.150 6.106 6.106 39,624 -0.02(-0.26%)
Apr 12, 2006 6.154 6.173 6.106 6.122 78,624 -0.03(-0.52%)
Apr 11, 2006 6.234 6.237 6.154 6.154 69,576 -0.08(-1.29%)
Apr 10, 2006 6.314 6.314 6.234 6.234 49,296 -0.08(-1.27%)
Apr 07, 2006 6.333 6.333 6.314 6.314 34,320 -0.03(-0.40%)
Apr 06, 2006 6.346 6.368 6.330 6.340 103,273 -0.01(-0.15%)
Apr 05, 2006 6.385 6.385 6.346 6.349 34,944 -0.02(-0.30%)
Apr 04, 2006 6.346 6.378 6.330 6.369 78,624 +0.02(+0.30%)
Apr 03, 2006 6.346 6.407 6.346 6.349 35,256 +0.00(+0.00%)
Mar 31, 2006 6.378 6.410 6.336 6.349 56,472 +0.00(+0.00%)
Mar 30, 2006 6.365 6.388 6.346 6.349 99,217 -0.03(-0.45%)
Mar 29, 2006 6.426 6.426 6.378 6.378 106,705 -0.05(-0.80%)
Mar 28, 2006 6.497 6.497 6.426 6.429 130,417 -0.06(-0.94%)
Mar 27, 2006 6.468 6.538 6.468 6.490 79,872 +0.02(+0.25%)
Mar 24, 2006 6.468 6.487 6.429 6.474 98,905 -0.00(-0.05%)
Mar 23, 2006 6.490 6.490 6.458 6.478 60,528 +0.02(+0.30%)
Mar 22, 2006 6.407 6.471 6.394 6.458 172,849 +0.03(+0.50%)
Mar 21, 2006 6.413 6.455 6.413 6.426 43,680 +0.00(+0.00%)
Mar 20, 2006 6.385 6.426 6.385 6.426 46,488 +0.04(+0.65%)
Mar 17, 2006 6.420 6.429 6.385 6.385 60,216 -0.03(-0.40%)
Mar 16, 2006 6.381 6.442 6.381 6.410 51,168 +0.03(+0.45%)
Mar 15, 2006 6.378 6.407 6.359 6.381 58,032 +0.03(+0.45%)
Mar 14, 2006 6.330 6.369 6.317 6.353 60,528 +0.00(+0.05%)
Mar 13, 2006 6.330 6.378 6.330 6.349 52,416 +0.02(+0.30%)
Mar 10, 2006 6.369 6.378 6.330 6.330 85,488 -0.02(-0.25%)
Mar 09, 2006 6.349 6.410 6.346 6.346 136,969 -0.02(-0.30%)
Mar 08, 2006 6.413 6.413 6.362 6.365 272,378 -0.06(-0.90%)
Mar 07, 2006 6.478 6.478 6.353 6.423 302,955 -0.13(-2.00%)
Mar 06, 2006 6.651 6.695 6.554 6.554 131,353 -0.11(-1.68%)
Mar 03, 2006 6.660 6.689 6.660 6.667 47,424 -0.01(-0.10%)
Mar 02, 2006 6.651 6.679 6.651 6.673 46,176 +0.02(+0.29%)
Mar 01, 2006 6.635 6.692 6.635 6.654 67,080 +0.02(+0.34%)
Feb 28, 2006 6.663 6.683 6.625 6.631 67,080 -0.03(-0.48%)
Feb 27, 2006 6.619 6.663 6.619 6.663 53,664 +0.06(+0.92%)
Feb 24, 2006 6.603 6.641 6.603 6.603 54,600 -0.01(-0.19%)
Feb 23, 2006 6.612 6.647 6.580 6.615 50,232 +0.00(+0.00%)
Feb 22, 2006 6.603 6.619 6.570 6.615 46,488 +0.01(+0.19%)
Feb 21, 2006 6.586 6.615 6.570 6.603 91,728 +0.02(+0.24%)
Feb 17, 2006 6.586 6.612 6.574 6.586 76,128 +0.01(+0.15%)
Feb 16, 2006 6.603 6.618 6.570 6.577 69,888 -0.03(-0.48%)
Feb 15, 2006 6.577 6.612 6.574 6.609 50,232 +0.01(+0.15%)
Feb 14, 2006 6.586 6.609 6.577 6.599 74,880 -0.03(-0.48%)
Feb 13, 2006 6.635 6.651 6.570 6.631 59,904 -0.02(-0.34%)
Feb 10, 2006 6.683 6.683 6.654 6.654 14,976 +0.00(+0.05%)
Feb 09, 2006 6.644 6.676 6.644 6.651 42,432 +0.03(+0.39%)
Feb 08, 2006 6.586 6.647 6.567 6.625 61,152 +0.04(+0.53%)
Feb 07, 2006 6.577 6.596 6.570 6.590 56,784 -0.00(-0.05%)
Feb 06, 2006 6.545 6.596 6.545 6.593 70,200 +0.04(+0.59%)
Feb 03, 2006 6.542 6.583 6.535 6.554 59,592 -0.02(-0.24%)
Feb 02, 2006 6.538 6.570 6.526 6.570 45,240 +0.03(+0.39%)
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.