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 (%)
Oct 31, 2006 6.761 6.761 6.716 6.716 81,449 -0.01(-0.19%)
Oct 30, 2006 6.787 6.787 6.716 6.729 50,555 -0.01(-0.19%)
Oct 27, 2006 6.758 6.784 6.742 6.742 52,115 -0.00(-0.05%)
Oct 26, 2006 6.732 6.790 6.732 6.745 95,804 +0.02(+0.29%)
Oct 25, 2006 6.697 6.745 6.691 6.726 68,030 +0.03(+0.43%)
Oct 24, 2006 6.665 6.713 6.665 6.697 90,187 +0.04(+0.58%)
Oct 23, 2006 6.640 6.707 6.633 6.659 115,777 +0.03(+0.48%)
Oct 20, 2006 6.627 6.713 6.611 6.627 68,967 -0.04(-0.67%)
Oct 19, 2006 6.659 6.729 6.595 6.672 139,182 +0.03(+0.39%)
Oct 18, 2006 6.643 6.672 6.636 6.646 58,356 +0.02(+0.24%)
Oct 17, 2006 6.646 6.672 6.624 6.630 53,675 -0.01(-0.14%)
Oct 16, 2006 6.620 6.646 6.617 6.640 53,051 +0.03(+0.48%)
Oct 13, 2006 6.678 6.678 6.588 6.608 89,563 -0.00(-0.05%)
Oct 12, 2006 6.604 6.627 6.569 6.611 90,187 +0.04(+0.54%)
Oct 11, 2006 6.604 6.604 6.572 6.575 55,860 -0.02(-0.29%)
Oct 10, 2006 6.630 6.630 6.572 6.595 68,342 +0.01(+0.10%)
Oct 09, 2006 6.630 6.630 6.569 6.588 49,930 +0.00(+0.05%)
Oct 06, 2006 6.608 6.614 6.572 6.585 55,548 +0.01(+0.10%)
Oct 05, 2006 6.608 6.620 6.575 6.579 43,689 -0.01(-0.10%)
Oct 04, 2006 6.595 6.601 6.534 6.585 109,223 +0.02(+0.34%)
Oct 03, 2006 6.505 6.569 6.499 6.563 161,963 +0.06(+0.89%)
Oct 02, 2006 6.508 6.518 6.486 6.505 132,628 +0.03(+0.45%)
Sep 29, 2006 6.499 6.505 6.476 6.476 95,180 +0.01(+0.10%)
Sep 28, 2006 6.489 6.489 6.460 6.470 140,742 -0.00(-0.05%)
Sep 27, 2006 6.531 6.531 6.457 6.473 173,197 +0.01(+0.10%)
Sep 26, 2006 6.515 6.515 6.467 6.467 111,096 -0.01(-0.20%)
Sep 25, 2006 6.537 6.723 6.467 6.479 127,011 -0.03(-0.49%)
Sep 22, 2006 6.553 6.563 6.495 6.511 58,356 -0.04(-0.59%)
Sep 21, 2006 6.527 6.569 6.527 6.550 69,279 +0.03(+0.44%)
Sep 20, 2006 6.617 6.617 6.518 6.521 64,286 -0.06(-0.88%)
Sep 19, 2006 6.553 6.601 6.553 6.579 45,874 +0.03(+0.39%)
Sep 18, 2006 6.598 6.636 6.521 6.553 64,910 -0.05(-0.73%)
Sep 15, 2006 6.640 6.640 6.601 6.601 55,860 +0.01(+0.15%)
Sep 14, 2006 6.608 6.611 6.575 6.592 83,946 +0.02(+0.24%)
Sep 13, 2006 6.595 6.595 6.575 6.575 70,839 +0.02(+0.24%)
Sep 12, 2006 6.572 6.572 6.537 6.559 77,392 +0.02(+0.34%)
Sep 11, 2006 6.585 6.585 6.505 6.537 97,989 +0.00(+0.00%)
Sep 08, 2006 6.547 6.550 6.521 6.537 44,625 +0.02(+0.25%)
Sep 07, 2006 6.543 6.543 6.479 6.521 73,648 +0.02(+0.25%)
Sep 06, 2006 6.611 6.611 6.505 6.505 60,229 -0.08(-1.22%)
Sep 05, 2006 6.649 6.649 6.585 6.585 67,718 +0.02(+0.24%)
Sep 01, 2006 6.624 6.627 6.563 6.569 98,301 +0.02(+0.29%)
Aug 31, 2006 6.601 6.601 6.515 6.550 111,096 +0.01(+0.15%)
Aug 30, 2006 6.563 6.569 6.521 6.540 92,996 +0.01(+0.10%)
Aug 29, 2006 6.556 6.556 6.499 6.534 76,144 +0.03(+0.44%)
Aug 28, 2006 6.537 6.566 6.486 6.505 74,584 +0.02(+0.25%)
Aug 25, 2006 6.521 6.521 6.470 6.489 83,010 -0.03(-0.49%)
Aug 24, 2006 6.537 6.550 6.457 6.521 117,337 +0.02(+0.35%)
Aug 23, 2006 6.537 6.550 6.476 6.499 77,704 +0.00(+0.00%)
Aug 22, 2006 6.553 6.553 6.486 6.499 46,498 -0.05(-0.78%)
Aug 21, 2006 6.579 6.611 6.511 6.550 59,917 -0.03(-0.44%)
Aug 18, 2006 6.627 6.630 6.521 6.579 60,229 -0.00(-0.05%)
Aug 17, 2006 6.585 6.585 6.521 6.582 30,894 +0.06(+0.98%)
Aug 16, 2006 6.665 6.665 6.505 6.518 73,960 -0.03(-0.44%)
Aug 15, 2006 6.624 6.630 6.489 6.547 105,479 -0.02(-0.29%)
Aug 14, 2006 6.601 6.601 6.534 6.566 66,158 +0.00(+0.05%)
Aug 11, 2006 6.643 6.649 6.553 6.563 108,911 -0.06(-0.97%)
Aug 10, 2006 6.601 6.633 6.553 6.627 117,337 +0.07(+1.12%)
Aug 09, 2006 6.505 6.553 6.444 6.553 114,216 +0.09(+1.44%)
Aug 08, 2006 6.377 6.489 6.377 6.460 65,846 +0.05(+0.80%)
Aug 07, 2006 6.454 6.454 6.393 6.409 79,265 -0.04(-0.70%)
Aug 04, 2006 6.390 6.473 6.390 6.454 118,897 +0.10(+1.56%)
Aug 03, 2006 6.451 6.467 6.329 6.354 47,746 -0.06(-0.95%)
Aug 02, 2006 6.406 6.431 6.348 6.415 37,760 +0.06(+0.96%)
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.