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 )

15.03 -0.15 (-0.99%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 7.447 7.447 7.354 7.447 132,628 +0.02(+0.22%)
Apr 29, 2004 7.386 7.495 7.370 7.431 120,146 +0.03(+0.39%)
Apr 28, 2004 7.418 7.421 7.370 7.402 195,354 +0.00(+0.00%)
Apr 27, 2004 7.575 7.575 7.306 7.402 229,058 -0.17(-2.28%)
Apr 26, 2004 7.755 7.755 7.556 7.575 109,848 -0.15(-1.91%)
Apr 23, 2004 7.835 7.835 7.627 7.723 84,570 -0.06(-0.82%)
Apr 22, 2004 7.755 7.835 7.726 7.787 42,441 +0.00(+0.00%)
Apr 21, 2004 7.803 7.851 7.703 7.787 102,358 -0.05(-0.65%)
Apr 20, 2004 7.787 7.841 7.723 7.838 113,904 +0.00(+0.00%)
Apr 19, 2004 7.918 7.976 7.819 7.838 80,825 -0.04(-0.57%)
Apr 16, 2004 7.691 7.899 7.691 7.883 106,415 +0.08(+1.07%)
Apr 15, 2004 7.835 7.896 7.710 7.800 155,722 -0.03(-0.33%)
Apr 14, 2004 7.947 8.040 7.816 7.825 169,140 -0.27(-3.29%)
Apr 13, 2004 8.203 8.203 8.062 8.091 54,611 -0.11(-1.29%)
Apr 12, 2004 8.123 8.197 8.107 8.197 38,072 +0.06(+0.71%)
Apr 08, 2004 8.133 8.139 8.046 8.139 59,605 -0.01(-0.08%)
Apr 07, 2004 8.203 8.235 8.123 8.146 62,725 -0.03(-0.31%)
Apr 06, 2004 8.242 8.242 8.043 8.171 137,934 -0.05(-0.58%)
Apr 05, 2004 8.392 8.412 8.210 8.219 159,154 -0.17(-2.02%)
Apr 02, 2004 8.405 8.405 8.348 8.389 63,037 +0.02(+0.19%)
Apr 01, 2004 8.283 8.380 8.283 8.373 73,336 +0.06(+0.77%)
Mar 31, 2004 8.315 8.332 8.267 8.309 59,292 +0.01(+0.15%)
Mar 30, 2004 8.255 8.325 8.255 8.296 44,313 +0.04(+0.54%)
Mar 29, 2004 8.274 8.328 8.191 8.251 54,611 -0.03(-0.39%)
Mar 26, 2004 8.203 8.296 8.149 8.283 111,720 +0.10(+1.25%)
Mar 25, 2004 8.245 8.245 8.178 8.181 109,535 -0.02(-0.27%)
Mar 24, 2004 8.296 8.296 8.178 8.203 83,010 -0.07(-0.85%)
Mar 23, 2004 8.271 8.351 8.251 8.274 110,160 -0.02(-0.23%)
Mar 22, 2004 8.392 8.396 8.267 8.293 104,854 -0.13(-1.60%)
Mar 19, 2004 8.447 8.473 8.396 8.428 99,861 -0.04(-0.49%)
Mar 18, 2004 8.505 8.505 8.434 8.469 54,611 -0.01(-0.08%)
Mar 17, 2004 8.492 8.492 8.428 8.476 61,165 -0.03(-0.30%)
Mar 16, 2004 8.530 8.607 8.476 8.501 71,775 -0.03(-0.30%)
Mar 15, 2004 8.428 8.540 8.412 8.527 112,656 +0.12(+1.37%)
Mar 12, 2004 8.476 8.489 8.412 8.412 88,315 -0.03(-0.38%)
Mar 11, 2004 8.315 8.450 8.293 8.444 102,358 +0.10(+1.15%)
Mar 10, 2004 8.303 8.376 8.303 8.348 77,080 +0.02(+0.27%)
Mar 09, 2004 8.245 8.325 8.242 8.325 65,534 +0.03(+0.39%)
Mar 08, 2004 8.226 8.296 8.226 8.293 62,101 +0.04(+0.47%)
Mar 05, 2004 8.283 8.299 8.203 8.255 196,915 +0.00(+0.04%)
Mar 04, 2004 8.283 8.287 8.223 8.251 249,030 -0.02(-0.19%)
Mar 03, 2004 8.319 8.319 8.239 8.267 125,139 -0.03(-0.35%)
Mar 02, 2004 8.274 8.299 8.251 8.296 51,803 -0.01(-0.12%)
Mar 01, 2004 8.299 8.386 8.287 8.306 55,860 +0.02(+0.23%)
Feb 27, 2004 8.315 8.315 8.245 8.287 48,058 -0.02(-0.23%)
Feb 26, 2004 8.354 8.389 8.274 8.306 87,691 -0.07(-0.88%)
Feb 25, 2004 8.226 8.386 8.226 8.380 58,668 +0.14(+1.75%)
Feb 24, 2004 8.271 8.309 8.203 8.235 272,435 -0.04(-0.43%)
Feb 23, 2004 8.271 8.364 8.271 8.271 132,941 -0.03(-0.35%)
Feb 20, 2004 8.332 8.332 8.274 8.299 120,770 +0.01(+0.12%)
Feb 19, 2004 8.255 8.299 8.251 8.290 62,725 +0.02(+0.19%)
Feb 18, 2004 8.277 8.303 8.267 8.274 62,413 -0.04(-0.54%)
Feb 17, 2004 8.348 8.396 8.315 8.319 129,508 -0.03(-0.38%)
Feb 13, 2004 8.315 8.351 8.296 8.351 57,420 -0.00(-0.04%)
Feb 12, 2004 8.380 8.402 8.303 8.354 54,611 -0.03(-0.31%)
Feb 11, 2004 8.319 8.380 8.303 8.380 117,025 +0.00(+0.00%)
Feb 10, 2004 8.396 8.402 8.376 8.380 55,236 +0.00(+0.00%)
Feb 09, 2004 8.338 8.392 8.332 8.380 56,796 -0.00(-0.04%)
Feb 06, 2004 8.370 8.460 8.354 8.383 79,265 +0.02(+0.19%)
Feb 05, 2004 8.392 8.460 8.364 8.367 112,968 -0.04(-0.53%)
Feb 04, 2004 8.315 8.418 8.287 8.412 66,782 +0.12(+1.39%)
Feb 03, 2004 8.303 8.332 8.271 8.296 76,144 -0.06(-0.73%)
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.