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 )

15.02 -0.16 (-1.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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 6.926 6.955 6.920 6.933 54,288 -0.01(-0.09%)
Apr 27, 2007 6.936 6.952 6.920 6.939 39,624 +0.01(+0.09%)
Apr 26, 2007 6.952 6.968 6.933 6.933 42,744 -0.02(-0.28%)
Apr 25, 2007 6.942 6.974 6.942 6.952 65,208 -0.01(-0.18%)
Apr 24, 2007 6.974 6.981 6.942 6.965 51,792 +0.00(+0.00%)
Apr 23, 2007 7.022 7.026 6.965 6.965 92,040 -0.05(-0.73%)
Apr 20, 2007 7.051 7.051 7.010 7.016 77,376 -0.03(-0.45%)
Apr 19, 2007 7.112 7.112 7.010 7.048 65,520 -0.09(-1.21%)
Apr 18, 2007 7.141 7.163 7.099 7.135 49,296 -0.02(-0.27%)
Apr 17, 2007 7.141 7.163 7.141 7.154 55,536 +0.01(+0.09%)
Apr 16, 2007 7.170 7.170 7.141 7.147 103,585 +0.01(+0.13%)
Apr 13, 2007 7.147 7.151 7.122 7.138 46,488 -0.01(-0.13%)
Apr 12, 2007 7.147 7.157 7.122 7.147 66,456 +0.00(+0.00%)
Apr 11, 2007 7.119 7.157 7.119 7.147 45,552 +0.03(+0.41%)
Apr 10, 2007 7.160 7.160 7.083 7.119 49,296 -0.02(-0.31%)
Apr 09, 2007 7.163 7.163 7.106 7.141 57,096 -0.02(-0.31%)
Apr 05, 2007 7.163 7.208 7.138 7.163 99,217 +0.00(+0.00%)
Apr 04, 2007 7.131 7.163 7.131 7.163 23,400 +0.00(+0.00%)
Apr 03, 2007 7.099 7.189 7.096 7.163 104,521 +0.06(+0.90%)
Apr 02, 2007 7.163 7.163 7.096 7.099 57,408 -0.06(-0.89%)
Mar 30, 2007 7.183 7.215 7.151 7.163 253,658 -0.00(-0.04%)
Mar 29, 2007 7.157 7.179 7.128 7.167 45,240 -0.01(-0.09%)
Mar 28, 2007 7.167 7.176 7.119 7.173 38,376 +0.01(+0.09%)
Mar 27, 2007 7.147 7.167 7.080 7.167 75,816 +0.00(+0.00%)
Mar 26, 2007 7.192 7.195 7.135 7.167 50,232 -0.03(-0.40%)
Mar 23, 2007 7.128 7.208 7.115 7.195 90,168 +0.05(+0.76%)
Mar 22, 2007 7.029 7.141 7.029 7.141 95,472 +0.10(+1.36%)
Mar 21, 2007 7.003 7.061 7.003 7.045 80,496 -0.00(-0.05%)
Mar 20, 2007 6.981 7.048 6.981 7.048 35,880 +0.05(+0.69%)
Mar 19, 2007 6.971 7.000 6.968 7.000 84,864 +0.05(+0.78%)
Mar 16, 2007 6.977 6.977 6.945 6.945 42,120 -0.04(-0.55%)
Mar 15, 2007 6.968 6.987 6.968 6.984 32,448 +0.03(+0.41%)
Mar 14, 2007 6.971 6.971 6.942 6.955 27,768 +0.03(+0.37%)
Mar 13, 2007 6.920 6.977 6.901 6.929 52,104 +0.01(+0.14%)
Mar 12, 2007 6.933 6.939 6.904 6.920 37,128 -0.02(-0.28%)
Mar 09, 2007 6.958 6.987 6.936 6.939 38,688 -0.02(-0.28%)
Mar 08, 2007 6.994 6.994 6.923 6.958 82,680 -0.04(-0.55%)
Mar 07, 2007 6.939 7.000 6.939 6.997 42,120 +0.04(+0.60%)
Mar 06, 2007 6.965 6.990 6.945 6.955 43,368 +0.02(+0.23%)
Mar 05, 2007 6.949 6.997 6.939 6.939 57,720 -0.01(-0.09%)
Mar 02, 2007 6.955 7.003 6.942 6.945 47,112 +0.01(+0.09%)
Mar 01, 2007 6.933 7.013 6.926 6.939 59,904 +0.01(+0.14%)
Feb 28, 2007 6.971 6.977 6.926 6.929 49,608 +0.01(+0.09%)
Feb 27, 2007 6.936 6.939 6.920 6.923 79,872 -0.01(-0.14%)
Feb 26, 2007 6.926 6.943 6.923 6.933 69,264 +0.01(+0.09%)
Feb 23, 2007 6.910 6.942 6.907 6.926 109,825 +0.02(+0.23%)
Feb 22, 2007 6.923 6.971 6.910 6.910 100,153 +0.00(+0.00%)
Feb 21, 2007 6.891 6.923 6.888 6.910 67,080 +0.02(+0.23%)
Feb 20, 2007 6.891 6.923 6.875 6.894 67,080 -0.00(-0.05%)
Feb 16, 2007 6.913 6.974 6.897 6.897 74,880 -0.06(-0.83%)
Feb 15, 2007 6.955 6.977 6.936 6.955 45,240 +0.01(+0.09%)
Feb 14, 2007 6.968 6.977 6.949 6.949 35,256 +0.01(+0.14%)
Feb 13, 2007 6.917 6.971 6.901 6.939 41,808 +0.03(+0.37%)
Feb 12, 2007 6.939 6.939 6.913 6.913 32,448 -0.01(-0.14%)
Feb 09, 2007 6.933 6.968 6.920 6.923 42,744 -0.01(-0.14%)
Feb 08, 2007 6.933 6.965 6.929 6.933 63,648 -0.02(-0.32%)
Feb 07, 2007 6.974 7.010 6.939 6.955 81,744 -0.01(-0.18%)
Feb 06, 2007 6.958 6.984 6.942 6.968 68,952 +0.00(+0.00%)
Feb 05, 2007 6.968 7.000 6.942 6.968 50,856 -0.01(-0.14%)
Feb 02, 2007 6.994 7.080 6.952 6.977 50,856 -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.