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: 12:50 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 (%)
Jun 30, 2006 6.136 6.146 6.040 6.127 129,820 +0.03(+0.53%)
Jun 29, 2006 6.114 6.133 6.069 6.095 34,951 +0.01(+0.16%)
Jun 28, 2006 6.120 6.152 6.085 6.085 57,732 -0.03(-0.47%)
Jun 27, 2006 6.217 6.248 6.088 6.114 106,415 -0.14(-2.25%)
Jun 26, 2006 6.233 6.255 6.217 6.255 53,987 +0.02(+0.26%)
Jun 23, 2006 6.271 6.277 6.239 6.239 153,225 -0.02(-0.31%)
Jun 22, 2006 6.287 6.290 6.255 6.258 68,967 -0.02(-0.31%)
Jun 21, 2006 6.277 6.293 6.249 6.277 60,229 -0.00(-0.05%)
Jun 20, 2006 6.319 6.332 6.281 6.281 87,067 -0.01(-0.20%)
Jun 19, 2006 6.313 6.329 6.293 6.293 42,753 -0.02(-0.30%)
Jun 16, 2006 6.351 6.354 6.306 6.313 89,251 -0.03(-0.40%)
Jun 15, 2006 6.303 6.348 6.303 6.338 26,837 +0.04(+0.56%)
Jun 14, 2006 6.335 6.335 6.293 6.303 78,641 -0.02(-0.35%)
Jun 13, 2006 6.313 6.329 6.303 6.326 46,498 +0.00(+0.00%)
Jun 12, 2006 6.361 6.361 6.303 6.326 43,377 +0.01(+0.20%)
Jun 09, 2006 6.329 6.329 6.297 6.313 20,908 +0.01(+0.10%)
Jun 08, 2006 6.335 6.367 6.300 6.306 47,746 -0.02(-0.25%)
Jun 07, 2006 6.326 6.361 6.322 6.322 93,620 +0.03(+0.41%)
Jun 06, 2006 6.345 6.345 6.297 6.297 145,735 -0.01(-0.10%)
Jun 05, 2006 6.351 6.377 6.303 6.303 42,753 -0.02(-0.35%)
Jun 02, 2006 6.319 6.361 6.319 6.326 146,359 +0.04(+0.56%)
Jun 01, 2006 6.274 6.342 6.274 6.290 113,280 +0.01(+0.15%)
May 31, 2006 6.210 6.297 6.210 6.281 107,039 +0.09(+1.40%)
May 30, 2006 6.210 6.226 6.194 6.194 49,618 -0.02(-0.26%)
May 26, 2006 6.217 6.265 6.207 6.210 60,853 +0.01(+0.21%)
May 25, 2006 6.201 6.236 6.194 6.197 37,760 -0.02(-0.26%)
May 24, 2006 6.201 6.245 6.197 6.213 60,541 +0.03(+0.47%)
May 23, 2006 6.191 6.201 6.169 6.185 64,910 +0.02(+0.31%)
May 22, 2006 6.185 6.213 6.159 6.165 42,753 -0.04(-0.62%)
May 19, 2006 6.226 6.226 6.204 6.204 32,455 +0.02(+0.31%)
May 18, 2006 6.223 6.223 6.172 6.185 81,449 +0.01(+0.10%)
May 17, 2006 6.233 6.233 6.178 6.178 51,803 -0.02(-0.36%)
May 16, 2006 6.252 6.252 6.197 6.201 57,420 +0.00(+0.05%)
May 15, 2006 6.249 6.249 6.197 6.197 46,186 +0.01(+0.10%)
May 12, 2006 6.249 6.249 6.169 6.191 39,944 -0.02(-0.36%)
May 11, 2006 6.226 6.226 6.213 6.213 54,924 -0.02(-0.26%)
May 10, 2006 6.223 6.229 6.201 6.229 43,689 +0.03(+0.47%)
May 09, 2006 6.185 6.210 6.178 6.201 41,193 -0.03(-0.51%)
May 08, 2006 6.204 6.233 6.165 6.233 45,561 +0.05(+0.78%)
May 05, 2006 6.201 6.201 6.169 6.185 28,710 +0.01(+0.16%)
May 04, 2006 6.178 6.197 6.172 6.175 36,511 -0.03(-0.41%)
May 03, 2006 6.258 6.258 6.201 6.201 47,122 -0.02(-0.36%)
May 02, 2006 6.255 6.255 6.223 6.223 53,675 -0.01(-0.10%)
May 01, 2006 6.271 6.290 6.229 6.229 93,308 -0.00(-0.05%)
Apr 28, 2006 6.201 6.268 6.185 6.233 117,337 +0.06(+0.99%)
Apr 27, 2006 6.185 6.185 6.149 6.172 83,634 +0.04(+0.73%)
Apr 26, 2006 6.152 6.159 6.127 6.127 51,179 -0.01(-0.16%)
Apr 25, 2006 6.297 6.322 6.136 6.136 76,456 -0.11(-1.79%)
Apr 24, 2006 6.223 6.265 6.201 6.249 55,236 +0.05(+0.83%)
Apr 21, 2006 6.181 6.223 6.181 6.197 80,513 +0.02(+0.36%)
Apr 20, 2006 6.204 6.223 6.175 6.175 30,894 +0.00(+0.05%)
Apr 19, 2006 6.217 6.226 6.172 6.172 77,080 -0.03(-0.52%)
Apr 18, 2006 6.159 6.217 6.152 6.204 80,201 +0.04(+0.73%)
Apr 17, 2006 6.120 6.162 6.111 6.159 94,244 +0.05(+0.89%)
Apr 13, 2006 6.120 6.149 6.104 6.104 39,632 -0.02(-0.26%)
Apr 12, 2006 6.152 6.172 6.104 6.120 78,641 -0.03(-0.52%)
Apr 11, 2006 6.233 6.236 6.152 6.152 69,591 -0.08(-1.29%)
Apr 10, 2006 6.313 6.313 6.233 6.233 49,306 -0.08(-1.27%)
Apr 07, 2006 6.332 6.332 6.313 6.313 34,327 -0.03(-0.40%)
Apr 06, 2006 6.345 6.367 6.329 6.338 103,294 -0.01(-0.15%)
Apr 05, 2006 6.383 6.383 6.345 6.348 34,951 -0.02(-0.30%)
Apr 04, 2006 6.345 6.377 6.329 6.367 78,641 +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.