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 (+0.76%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jun 30, 2005 7.059 7.079 7.034 7.072 62,725 +0.04(+0.64%)
Jun 29, 2005 7.018 7.063 7.011 7.027 30,582 -0.01(-0.09%)
Jun 28, 2005 7.056 7.059 7.014 7.034 42,753 -0.02(-0.23%)
Jun 27, 2005 7.079 7.079 7.027 7.050 68,655 +0.02(+0.23%)
Jun 24, 2005 7.027 7.066 7.027 7.034 33,079 +0.00(+0.00%)
Jun 23, 2005 7.069 7.098 7.034 7.034 74,896 -0.04(-0.59%)
Jun 22, 2005 7.066 7.101 7.056 7.075 34,951 +0.02(+0.23%)
Jun 21, 2005 7.114 7.114 7.034 7.059 60,853 -0.07(-1.03%)
Jun 20, 2005 7.162 7.162 7.104 7.133 101,110 -0.01(-0.18%)
Jun 17, 2005 7.188 7.200 7.127 7.146 164,147 -0.03(-0.36%)
Jun 16, 2005 7.139 7.175 7.130 7.172 73,960 +0.04(+0.58%)
Jun 15, 2005 7.133 7.139 7.106 7.130 77,392 +0.01(+0.18%)
Jun 14, 2005 7.072 7.139 7.072 7.117 146,047 +0.03(+0.36%)
Jun 13, 2005 7.114 7.130 7.075 7.091 105,479 -0.04(-0.49%)
Jun 10, 2005 7.120 7.139 7.098 7.127 83,634 -0.01(-0.09%)
Jun 09, 2005 7.114 7.139 7.082 7.133 116,089 +0.01(+0.18%)
Jun 08, 2005 7.127 7.127 7.098 7.120 53,675 +0.02(+0.27%)
Jun 07, 2005 7.072 7.120 7.056 7.101 60,541 +0.03(+0.41%)
Jun 06, 2005 7.069 7.072 7.031 7.072 97,365 +0.01(+0.14%)
Jun 03, 2005 7.075 7.082 7.056 7.063 32,143 +0.00(+0.05%)
Jun 02, 2005 7.037 7.059 7.005 7.059 56,796 +0.04(+0.55%)
Jun 01, 2005 7.027 7.043 6.992 7.021 148,856 +0.01(+0.14%)
May 31, 2005 7.027 7.034 6.979 7.011 35,575 -0.01(-0.09%)
May 27, 2005 6.915 7.043 6.915 7.018 102,046 +0.07(+1.06%)
May 26, 2005 6.896 6.950 6.883 6.944 39,944 +0.03(+0.42%)
May 25, 2005 6.928 6.954 6.896 6.915 73,023 -0.01(-0.09%)
May 24, 2005 7.002 7.002 6.915 6.922 124,515 -0.04(-0.51%)
May 23, 2005 6.986 6.986 6.947 6.957 38,696 -0.02(-0.32%)
May 20, 2005 7.014 7.014 6.979 6.979 43,065 -0.05(-0.77%)
May 19, 2005 7.079 7.082 7.002 7.034 72,399 -0.00(-0.05%)
May 18, 2005 7.018 7.056 6.989 7.037 67,406 +0.05(+0.73%)
May 17, 2005 7.014 7.031 6.986 6.986 68,342 -0.03(-0.41%)
May 16, 2005 6.960 7.014 6.938 7.014 82,698 +0.08(+1.20%)
May 13, 2005 6.896 6.944 6.896 6.931 39,944 +0.01(+0.14%)
May 12, 2005 6.912 6.944 6.906 6.922 54,924 +0.00(+0.00%)
May 11, 2005 6.960 6.963 6.906 6.922 73,960 -0.02(-0.32%)
May 10, 2005 6.947 6.970 6.928 6.944 35,887 +0.01(+0.09%)
May 09, 2005 6.950 6.957 6.938 6.938 17,163 +0.01(+0.19%)
May 06, 2005 6.966 6.966 6.906 6.925 69,903 -0.04(-0.60%)
May 05, 2005 6.976 6.982 6.925 6.966 62,101 +0.02(+0.32%)
May 04, 2005 6.938 6.966 6.928 6.944 39,944 -0.00(-0.04%)
May 03, 2005 6.925 6.963 6.909 6.947 47,746 +0.00(+0.05%)
May 02, 2005 6.918 6.944 6.880 6.944 67,094 +0.04(+0.56%)
Apr 29, 2005 6.813 6.922 6.813 6.906 88,939 +0.06(+0.89%)
Apr 28, 2005 6.825 6.851 6.797 6.845 59,917 +0.04(+0.52%)
Apr 27, 2005 6.825 6.854 6.809 6.809 108,287 -0.05(-0.70%)
Apr 26, 2005 6.883 6.883 6.825 6.857 79,577 +0.01(+0.19%)
Apr 25, 2005 6.873 6.883 6.813 6.845 70,839 +0.00(+0.05%)
Apr 22, 2005 6.899 6.912 6.841 6.841 85,194 -0.06(-0.84%)
Apr 21, 2005 6.835 6.915 6.835 6.899 54,611 +0.04(+0.51%)
Apr 20, 2005 6.886 6.886 6.813 6.864 69,591 -0.05(-0.74%)
Apr 19, 2005 6.873 6.925 6.873 6.915 34,015 +0.05(+0.75%)
Apr 18, 2005 6.848 6.899 6.835 6.864 51,491 +0.04(+0.66%)
Apr 15, 2005 6.906 6.922 6.809 6.819 93,932 -0.07(-0.98%)
Apr 14, 2005 6.861 6.890 6.857 6.886 72,087 +0.02(+0.23%)
Apr 13, 2005 6.819 6.870 6.809 6.870 70,215 +0.05(+0.75%)
Apr 12, 2005 6.825 6.890 6.803 6.819 141,991 +0.01(+0.19%)
Apr 11, 2005 6.854 6.854 6.761 6.806 69,279 -0.05(-0.70%)
Apr 08, 2005 6.902 6.902 6.845 6.854 23,405 -0.02(-0.23%)
Apr 07, 2005 6.906 6.906 6.841 6.870 68,655 -0.00(-0.05%)
Apr 06, 2005 6.861 6.890 6.841 6.873 55,860 +0.03(+0.47%)
Apr 05, 2005 6.890 6.918 6.841 6.841 51,179 -0.03(-0.37%)
Apr 04, 2005 6.906 6.906 6.864 6.867 81,761 -0.07(-1.02%)
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.