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 )

15.34 -0.06 (-0.39%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Jul 31, 2007 6.179 6.244 6.163 6.205 45,240 +0.01(+0.16%)
Jul 30, 2007 6.186 6.195 6.141 6.195 50,856 -0.00(-0.05%)
Jul 27, 2007 6.160 6.240 6.160 6.199 48,672 +0.00(+0.05%)
Jul 26, 2007 6.308 6.308 6.147 6.195 116,377 -0.12(-1.98%)
Jul 25, 2007 6.378 6.455 6.247 6.320 103,897 -0.05(-0.75%)
Jul 24, 2007 6.346 6.369 6.320 6.369 54,600 -0.02(-0.25%)
Jul 23, 2007 6.378 6.401 6.343 6.385 73,320 +0.01(+0.10%)
Jul 20, 2007 6.407 6.407 6.324 6.378 61,464 -0.06(-0.90%)
Jul 19, 2007 6.378 6.442 6.378 6.436 84,864 +0.03(+0.50%)
Jul 18, 2007 6.455 6.455 6.391 6.404 88,920 -0.05(-0.75%)
Jul 17, 2007 6.452 6.490 6.426 6.452 195,314 -0.04(-0.64%)
Jul 16, 2007 6.474 6.529 6.474 6.494 45,552 -0.01(-0.20%)
Jul 13, 2007 6.506 6.506 6.471 6.506 69,264 +0.04(+0.69%)
Jul 12, 2007 6.481 6.503 6.461 6.461 43,992 -0.04(-0.59%)
Jul 11, 2007 6.516 6.522 6.478 6.500 78,624 +0.00(+0.05%)
Jul 10, 2007 6.513 6.526 6.461 6.497 47,112 -0.01(-0.15%)
Jul 09, 2007 6.500 6.532 6.494 6.506 43,056 +0.03(+0.50%)
Jul 06, 2007 6.522 6.522 6.471 6.474 48,048 +0.00(+0.05%)
Jul 05, 2007 6.561 6.561 6.465 6.471 64,272 -0.09(-1.42%)
Jul 03, 2007 6.586 6.586 6.554 6.564 21,528 +0.02(+0.29%)
Jul 02, 2007 6.506 6.561 6.506 6.545 83,616 +0.01(+0.15%)
Jun 29, 2007 6.497 6.561 6.471 6.535 32,136 +0.06(+0.94%)
Jun 28, 2007 6.503 6.503 6.445 6.474 34,944 -0.00(-0.05%)
Jun 27, 2007 6.487 6.506 6.449 6.478 65,832 +0.02(+0.25%)
Jun 26, 2007 6.471 6.478 6.429 6.461 55,224 +0.01(+0.15%)
Jun 25, 2007 6.429 6.490 6.429 6.452 48,048 +0.01(+0.20%)
Jun 22, 2007 6.516 6.516 6.369 6.439 88,608 -0.08(-1.18%)
Jun 21, 2007 6.551 6.551 6.474 6.516 79,560 -0.04(-0.54%)
Jun 20, 2007 6.612 6.612 6.538 6.551 49,296 -0.08(-1.21%)
Jun 19, 2007 6.590 6.651 6.558 6.631 258,650 +0.07(+1.03%)
Jun 18, 2007 6.596 6.609 6.554 6.564 83,304 -0.01(-0.20%)
Jun 15, 2007 6.570 6.596 6.554 6.577 92,040 +0.03(+0.39%)
Jun 14, 2007 6.570 6.609 6.527 6.551 35,880 -0.05(-0.78%)
Jun 13, 2007 6.433 6.638 6.433 6.603 86,112 +0.18(+2.79%)
Jun 12, 2007 6.532 6.558 6.410 6.423 106,081 -0.14(-2.15%)
Jun 11, 2007 6.586 6.596 6.564 6.564 74,568 -0.04(-0.58%)
Jun 08, 2007 6.593 6.631 6.490 6.603 105,145 +0.02(+0.24%)
Jun 07, 2007 6.705 6.708 6.586 6.586 94,224 -0.12(-1.72%)
Jun 06, 2007 6.747 6.756 6.692 6.702 84,552 -0.05(-0.71%)
Jun 05, 2007 6.753 6.766 6.747 6.750 32,448 +0.00(+0.00%)
Jun 04, 2007 6.721 6.766 6.715 6.750 47,424 +0.03(+0.48%)
Jun 01, 2007 6.683 6.721 6.676 6.718 48,984 +0.05(+0.72%)
May 31, 2007 6.708 6.721 6.670 6.670 40,872 -0.03(-0.48%)
May 30, 2007 6.667 6.708 6.657 6.702 37,440 +0.04(+0.63%)
May 29, 2007 6.651 6.692 6.651 6.660 72,072 +0.01(+0.19%)
May 25, 2007 6.663 6.676 6.628 6.647 54,912 +0.01(+0.14%)
May 24, 2007 6.744 6.744 6.590 6.638 204,050 -0.11(-1.57%)
May 23, 2007 6.795 6.817 6.737 6.744 146,017 -0.05(-0.75%)
May 22, 2007 6.795 6.824 6.795 6.795 61,464 -0.03(-0.47%)
May 21, 2007 6.872 6.881 6.811 6.827 45,552 -0.08(-1.21%)
May 18, 2007 6.885 6.910 6.878 6.910 76,752 +0.04(+0.61%)
May 17, 2007 6.875 6.891 6.869 6.869 20,280 -0.02(-0.33%)
May 16, 2007 6.885 6.891 6.869 6.891 58,032 +0.01(+0.14%)
May 15, 2007 6.888 6.891 6.869 6.881 71,760 -0.01(-0.09%)
May 14, 2007 6.894 6.904 6.875 6.888 43,368 -0.01(-0.14%)
May 11, 2007 6.907 6.913 6.894 6.897 43,368 -0.00(-0.05%)
May 10, 2007 6.907 6.910 6.878 6.901 53,664 -0.01(-0.09%)
May 09, 2007 6.872 6.907 6.872 6.907 43,992 +0.01(+0.14%)
May 08, 2007 6.904 6.910 6.885 6.897 36,816 -0.01(-0.09%)
May 07, 2007 6.923 6.923 6.904 6.904 43,992 -0.02(-0.28%)
May 04, 2007 6.945 6.945 6.910 6.923 66,456 +0.00(+0.05%)
May 03, 2007 6.923 6.952 6.920 6.920 42,744 -0.00(-0.05%)
May 02, 2007 6.920 6.945 6.920 6.923 46,488 -0.01(-0.09%)
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.