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 )

15.11 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 30, 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 (%)
Jan 31, 2005 7.790 7.790 7.742 7.771 40,568 +0.00(+0.00%)
Jan 28, 2005 7.755 7.793 7.739 7.771 39,008 +0.02(+0.21%)
Jan 27, 2005 7.748 7.768 7.707 7.755 51,803 -0.01(-0.08%)
Jan 26, 2005 7.735 7.761 7.643 7.761 109,848 +0.04(+0.54%)
Jan 25, 2005 7.707 7.748 7.707 7.719 59,292 +0.02(+0.21%)
Jan 24, 2005 7.780 7.780 7.691 7.703 88,627 -0.09(-1.19%)
Jan 21, 2005 7.806 7.838 7.752 7.796 45,249 -0.01(-0.08%)
Jan 20, 2005 7.787 7.835 7.787 7.803 62,413 -0.06(-0.77%)
Jan 19, 2005 7.787 7.867 7.787 7.864 101,422 +0.07(+0.95%)
Jan 18, 2005 7.816 7.864 7.790 7.790 86,130 -0.07(-0.90%)
Jan 14, 2005 7.889 7.889 7.822 7.860 44,625 -0.01(-0.08%)
Jan 13, 2005 7.899 7.921 7.803 7.867 70,215 +0.00(+0.00%)
Jan 12, 2005 7.844 7.876 7.819 7.867 55,860 +0.05(+0.61%)
Jan 11, 2005 7.883 7.883 7.819 7.819 44,937 -0.04(-0.45%)
Jan 10, 2005 7.899 7.905 7.822 7.854 53,363 -0.02(-0.20%)
Jan 07, 2005 7.899 7.909 7.822 7.870 60,229 +0.00(+0.04%)
Jan 06, 2005 7.912 7.912 7.825 7.867 82,386 -0.01(-0.08%)
Jan 05, 2005 7.931 7.969 7.873 7.873 63,349 -0.07(-0.93%)
Jan 04, 2005 7.912 7.947 7.912 7.947 41,505 +0.02(+0.28%)
Jan 03, 2005 7.966 7.969 7.854 7.925 73,648 -0.02(-0.28%)
Dec 31, 2004 7.915 7.976 7.909 7.947 87,691 +0.04(+0.45%)
Dec 30, 2004 7.873 7.915 7.787 7.912 80,825 +0.07(+0.86%)
Dec 29, 2004 7.851 7.912 7.803 7.844 56,484 -0.00(-0.04%)
Dec 28, 2004 7.822 7.848 7.755 7.848 131,380 +0.05(+0.66%)
Dec 27, 2004 7.835 7.851 7.790 7.796 35,887 -0.01(-0.08%)
Dec 23, 2004 7.851 7.854 7.796 7.803 56,172 -0.00(-0.04%)
Dec 22, 2004 7.787 7.867 7.758 7.806 135,749 +0.02(+0.21%)
Dec 21, 2004 7.928 7.928 7.742 7.790 146,984 -0.16(-2.02%)
Dec 20, 2004 7.912 7.950 7.835 7.950 74,272 +0.04(+0.49%)
Dec 17, 2004 7.931 7.982 7.851 7.912 89,563 +0.00(+0.04%)
Dec 16, 2004 7.976 7.982 7.889 7.909 130,444 -0.07(-0.84%)
Dec 15, 2004 7.941 7.995 7.941 7.976 108,911 +0.06(+0.77%)
Dec 14, 2004 7.912 7.944 7.793 7.915 139,806 +0.04(+0.45%)
Dec 13, 2004 7.816 7.889 7.816 7.880 88,939 +0.06(+0.82%)
Dec 10, 2004 7.748 7.816 7.707 7.816 59,292 +0.09(+1.20%)
Dec 09, 2004 7.771 7.806 7.707 7.723 74,584 -0.05(-0.66%)
Dec 08, 2004 7.780 7.787 7.752 7.774 65,534 +0.01(+0.12%)
Dec 07, 2004 7.764 7.780 7.723 7.764 71,151 +0.03(+0.33%)
Dec 06, 2004 7.768 7.774 7.723 7.739 109,848 -0.03(-0.37%)
Dec 03, 2004 7.768 7.784 7.710 7.768 78,641 +0.03(+0.41%)
Dec 02, 2004 7.819 7.851 7.726 7.735 55,860 -0.07(-0.94%)
Dec 01, 2004 7.771 7.809 7.764 7.809 72,087 +0.07(+0.91%)
Nov 30, 2004 7.771 7.819 7.739 7.739 84,258 -0.02(-0.25%)
Nov 29, 2004 7.803 7.822 7.752 7.758 67,094 -0.03(-0.37%)
Nov 26, 2004 7.816 7.816 7.771 7.787 35,263 +0.00(+0.04%)
Nov 24, 2004 7.787 7.806 7.729 7.784 70,215 +0.02(+0.29%)
Nov 23, 2004 7.796 7.835 7.729 7.761 105,479 +0.03(+0.33%)
Nov 22, 2004 7.745 7.745 7.681 7.735 143,239 +0.01(+0.12%)
Nov 19, 2004 7.739 7.793 7.678 7.726 135,749 -0.02(-0.25%)
Nov 18, 2004 7.816 7.819 7.691 7.745 105,479 -0.04(-0.54%)
Nov 17, 2004 7.851 7.854 7.780 7.787 94,868 -0.03(-0.41%)
Nov 16, 2004 7.838 7.864 7.819 7.819 90,811 +0.02(+0.25%)
Nov 15, 2004 7.684 7.806 7.665 7.800 104,230 +0.13(+1.76%)
Nov 12, 2004 7.659 7.691 7.620 7.665 103,606 +0.04(+0.46%)
Nov 11, 2004 7.655 7.687 7.627 7.630 63,349 +0.01(+0.08%)
Nov 10, 2004 7.643 7.687 7.623 7.623 56,172 +0.01(+0.08%)
Nov 09, 2004 7.723 7.723 7.530 7.617 131,068 -0.09(-1.16%)
Nov 08, 2004 7.819 7.819 7.678 7.707 179,751 -0.09(-1.15%)
Nov 05, 2004 7.896 7.896 7.729 7.796 142,615 -0.07(-0.90%)
Nov 04, 2004 7.899 7.921 7.851 7.867 104,230 +0.01(+0.12%)
Nov 03, 2004 7.825 7.899 7.825 7.857 34,327 +0.06(+0.78%)
Nov 02, 2004 7.851 7.867 7.761 7.796 100,798 -0.02(-0.21%)
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.