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 +0.11 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2005 6.633 6.688 6.553 6.617 189,113 -0.03(-0.44%)
Sep 29, 2005 6.745 6.745 6.595 6.646 212,206 -0.11(-1.61%)
Sep 28, 2005 6.864 6.864 6.697 6.755 124,203 -0.11(-1.59%)
Sep 27, 2005 6.944 6.954 6.864 6.864 54,299 -0.06(-0.88%)
Sep 26, 2005 6.970 7.034 6.925 6.925 75,520 -0.01(-0.18%)
Sep 23, 2005 6.938 6.954 6.906 6.938 60,853 +0.01(+0.09%)
Sep 22, 2005 6.957 6.957 6.873 6.931 263,697 -0.03(-0.46%)
Sep 21, 2005 6.960 7.002 6.954 6.963 162,587 -0.07(-0.96%)
Sep 20, 2005 7.047 7.047 7.002 7.031 55,236 +0.00(+0.00%)
Sep 19, 2005 7.021 7.082 7.002 7.031 56,172 -0.40(-5.35%)
Sep 16, 2005 7.085 7.428 7.428 7.428 71,775 +0.37(+5.32%)
Sep 15, 2005 7.095 7.098 7.050 7.053 60,853 -0.03(-0.41%)
Sep 14, 2005 7.079 7.136 7.079 7.082 77,392 -0.02(-0.32%)
Sep 13, 2005 7.139 7.149 7.069 7.104 75,520 -0.03(-0.36%)
Sep 12, 2005 7.155 7.197 7.130 7.130 54,924 +0.00(+0.00%)
Sep 09, 2005 7.075 7.155 7.072 7.130 86,130 +0.03(+0.45%)
Sep 08, 2005 7.063 7.107 7.043 7.098 63,973 +0.04(+0.54%)
Sep 07, 2005 7.040 7.059 7.021 7.059 98,925 -0.00(-0.05%)
Sep 06, 2005 7.040 7.078 7.024 7.063 48,682 +0.01(+0.09%)
Sep 02, 2005 7.050 7.082 7.018 7.056 48,994 +0.02(+0.23%)
Sep 01, 2005 7.098 7.107 7.018 7.040 83,946 -0.04(-0.59%)
Aug 31, 2005 7.050 7.082 7.002 7.082 92,996 +0.05(+0.78%)
Aug 30, 2005 7.018 7.027 7.002 7.027 52,739 +0.03(+0.37%)
Aug 29, 2005 6.973 7.014 6.950 7.002 76,144 +0.03(+0.37%)
Aug 26, 2005 6.979 7.002 6.970 6.976 54,611 -0.02(-0.23%)
Aug 25, 2005 7.027 7.031 6.986 6.992 56,796 -0.02(-0.32%)
Aug 24, 2005 7.040 7.043 6.995 7.014 58,668 -0.01(-0.14%)
Aug 23, 2005 6.976 7.024 6.973 7.024 59,292 +0.03(+0.41%)
Aug 22, 2005 6.963 6.995 6.960 6.995 50,867 -0.03(-0.37%)
Aug 19, 2005 7.008 7.021 6.973 7.021 91,123 +0.04(+0.50%)
Aug 18, 2005 6.976 7.008 6.973 6.986 84,570 -0.02(-0.23%)
Aug 17, 2005 7.002 7.002 6.944 7.002 80,201 +0.04(+0.60%)
Aug 16, 2005 6.944 6.970 6.925 6.960 56,484 +0.03(+0.46%)
Aug 15, 2005 7.011 7.011 6.896 6.928 84,258 -0.05(-0.73%)
Aug 12, 2005 6.960 6.982 6.906 6.979 81,137 +0.06(+0.83%)
Aug 11, 2005 6.944 6.944 6.867 6.922 85,506 +0.00(+0.05%)
Aug 10, 2005 6.851 6.938 6.851 6.918 67,406 +0.04(+0.51%)
Aug 09, 2005 6.947 6.947 6.848 6.883 50,555 -0.04(-0.60%)
Aug 08, 2005 6.989 6.989 6.922 6.925 81,449 -0.08(-1.14%)
Aug 05, 2005 7.072 7.072 6.973 7.005 63,661 -0.05(-0.77%)
Aug 04, 2005 7.088 7.091 7.050 7.059 99,549 -0.02(-0.27%)
Aug 03, 2005 7.075 7.082 7.053 7.078 56,172 +0.03(+0.36%)
Aug 02, 2005 7.063 7.091 7.053 7.053 35,263 -0.02(-0.32%)
Aug 01, 2005 7.085 7.101 7.053 7.075 81,449 -0.00(-0.05%)
Jul 29, 2005 7.082 7.098 7.053 7.079 66,470 -0.02(-0.32%)
Jul 28, 2005 7.079 7.104 7.037 7.101 84,570 +0.04(+0.59%)
Jul 27, 2005 7.066 7.101 7.002 7.059 70,215 +0.01(+0.14%)
Jul 26, 2005 7.037 7.066 7.008 7.050 71,151 +0.02(+0.32%)
Jul 25, 2005 6.941 7.031 6.941 7.027 119,834 +0.06(+0.87%)
Jul 22, 2005 6.970 6.979 6.934 6.966 108,599 +0.01(+0.18%)
Jul 21, 2005 6.954 6.986 6.938 6.954 115,153 -0.05(-0.73%)
Jul 20, 2005 7.114 7.120 6.954 7.005 235,611 -0.12(-1.75%)
Jul 19, 2005 7.175 7.184 7.098 7.130 89,251 -0.03(-0.45%)
Jul 18, 2005 7.172 7.181 7.152 7.162 42,441 +0.01(+0.18%)
Jul 15, 2005 7.139 7.154 7.098 7.149 66,158 +0.03(+0.41%)
Jul 14, 2005 7.133 7.149 7.088 7.120 54,924 +0.02(+0.32%)
Jul 13, 2005 7.143 7.143 7.082 7.098 51,803 -0.03(-0.45%)
Jul 12, 2005 7.136 7.143 7.101 7.130 34,639 +0.02(+0.23%)
Jul 11, 2005 7.082 7.149 7.082 7.114 90,811 +0.00(+0.00%)
Jul 08, 2005 7.056 7.127 7.056 7.114 35,263 +0.05(+0.68%)
Jul 07, 2005 7.059 7.079 7.047 7.066 42,129 -0.02(-0.32%)
Jul 06, 2005 7.082 7.098 7.040 7.088 50,242 +0.02(+0.32%)
Jul 05, 2005 7.107 7.107 7.043 7.066 42,441 -0.04(-0.54%)
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.