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 )

15.37 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:04 PM 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 (%)
Jun 30, 2006 6.138 6.147 6.042 6.128 129,793 +0.03(+0.53%)
Jun 29, 2006 6.115 6.135 6.070 6.096 34,944 +0.01(+0.16%)
Jun 28, 2006 6.122 6.154 6.086 6.086 57,720 -0.03(-0.47%)
Jun 27, 2006 6.218 6.249 6.090 6.115 106,393 -0.14(-2.25%)
Jun 26, 2006 6.234 6.256 6.218 6.256 53,976 +0.02(+0.26%)
Jun 23, 2006 6.272 6.279 6.240 6.240 153,193 -0.02(-0.31%)
Jun 22, 2006 6.288 6.292 6.256 6.260 68,952 -0.02(-0.31%)
Jun 21, 2006 6.279 6.295 6.250 6.279 60,216 -0.00(-0.05%)
Jun 20, 2006 6.320 6.333 6.282 6.282 87,048 -0.01(-0.20%)
Jun 19, 2006 6.314 6.330 6.295 6.295 42,744 -0.02(-0.30%)
Jun 16, 2006 6.353 6.356 6.308 6.314 89,232 -0.03(-0.40%)
Jun 15, 2006 6.304 6.349 6.304 6.340 26,832 +0.04(+0.56%)
Jun 14, 2006 6.336 6.336 6.295 6.304 78,624 -0.02(-0.35%)
Jun 13, 2006 6.314 6.330 6.304 6.327 46,488 +0.00(+0.00%)
Jun 12, 2006 6.362 6.362 6.304 6.327 43,368 +0.01(+0.20%)
Jun 09, 2006 6.330 6.330 6.298 6.314 20,904 +0.01(+0.10%)
Jun 08, 2006 6.336 6.369 6.301 6.308 47,736 -0.02(-0.25%)
Jun 07, 2006 6.327 6.362 6.324 6.324 93,600 +0.03(+0.41%)
Jun 06, 2006 6.346 6.346 6.298 6.298 145,705 -0.01(-0.10%)
Jun 05, 2006 6.353 6.378 6.304 6.304 42,744 -0.02(-0.35%)
Jun 02, 2006 6.320 6.362 6.320 6.327 146,329 +0.04(+0.56%)
Jun 01, 2006 6.276 6.343 6.276 6.292 113,257 +0.01(+0.15%)
May 31, 2006 6.211 6.298 6.211 6.282 107,017 +0.09(+1.40%)
May 30, 2006 6.211 6.228 6.195 6.195 49,608 -0.02(-0.26%)
May 26, 2006 6.218 6.266 6.208 6.211 60,840 +0.01(+0.21%)
May 25, 2006 6.202 6.237 6.195 6.199 37,752 -0.02(-0.26%)
May 24, 2006 6.202 6.247 6.199 6.215 60,528 +0.03(+0.47%)
May 23, 2006 6.192 6.202 6.170 6.186 64,896 +0.02(+0.31%)
May 22, 2006 6.186 6.215 6.160 6.167 42,744 -0.04(-0.62%)
May 19, 2006 6.228 6.228 6.205 6.205 32,448 +0.02(+0.31%)
May 18, 2006 6.224 6.224 6.173 6.186 81,432 +0.01(+0.10%)
May 17, 2006 6.234 6.234 6.179 6.179 51,792 -0.02(-0.36%)
May 16, 2006 6.253 6.253 6.199 6.202 57,408 +0.00(+0.05%)
May 15, 2006 6.250 6.250 6.199 6.199 46,176 +0.01(+0.10%)
May 12, 2006 6.250 6.250 6.170 6.192 39,936 -0.02(-0.36%)
May 11, 2006 6.228 6.228 6.215 6.215 54,912 -0.02(-0.26%)
May 10, 2006 6.224 6.231 6.202 6.231 43,680 +0.03(+0.47%)
May 09, 2006 6.186 6.211 6.179 6.202 41,184 -0.03(-0.51%)
May 08, 2006 6.205 6.234 6.167 6.234 45,552 +0.05(+0.78%)
May 05, 2006 6.202 6.202 6.170 6.186 28,704 +0.01(+0.16%)
May 04, 2006 6.179 6.199 6.173 6.176 36,504 -0.03(-0.41%)
May 03, 2006 6.260 6.260 6.202 6.202 47,112 -0.02(-0.36%)
May 02, 2006 6.256 6.256 6.224 6.224 53,664 -0.01(-0.10%)
May 01, 2006 6.272 6.292 6.231 6.231 93,288 -0.00(-0.05%)
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%)
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.