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 (%)
Apr 28, 2006 6.201 6.268 6.185 6.233 117,337 +0.06(+0.99%)
Apr 27, 2006 6.185 6.185 6.149 6.172 83,634 +0.04(+0.73%)
Apr 26, 2006 6.152 6.159 6.127 6.127 51,179 -0.01(-0.16%)
Apr 25, 2006 6.297 6.322 6.136 6.136 76,456 -0.11(-1.79%)
Apr 24, 2006 6.223 6.265 6.201 6.249 55,236 +0.05(+0.83%)
Apr 21, 2006 6.181 6.223 6.181 6.197 80,513 +0.02(+0.36%)
Apr 20, 2006 6.204 6.223 6.175 6.175 30,894 +0.00(+0.05%)
Apr 19, 2006 6.217 6.226 6.172 6.172 77,080 -0.03(-0.52%)
Apr 18, 2006 6.159 6.217 6.152 6.204 80,201 +0.04(+0.73%)
Apr 17, 2006 6.120 6.162 6.111 6.159 94,244 +0.05(+0.89%)
Apr 13, 2006 6.120 6.149 6.104 6.104 39,632 -0.02(-0.26%)
Apr 12, 2006 6.152 6.172 6.104 6.120 78,641 -0.03(-0.52%)
Apr 11, 2006 6.233 6.236 6.152 6.152 69,591 -0.08(-1.29%)
Apr 10, 2006 6.313 6.313 6.233 6.233 49,306 -0.08(-1.27%)
Apr 07, 2006 6.332 6.332 6.313 6.313 34,327 -0.03(-0.40%)
Apr 06, 2006 6.345 6.367 6.329 6.338 103,294 -0.01(-0.15%)
Apr 05, 2006 6.383 6.383 6.345 6.348 34,951 -0.02(-0.30%)
Apr 04, 2006 6.345 6.377 6.329 6.367 78,641 +0.02(+0.30%)
Apr 03, 2006 6.345 6.406 6.345 6.348 35,263 +0.00(+0.00%)
Mar 31, 2006 6.377 6.409 6.335 6.348 56,484 +0.00(+0.00%)
Mar 30, 2006 6.364 6.386 6.345 6.348 99,237 -0.03(-0.45%)
Mar 29, 2006 6.425 6.425 6.377 6.377 106,727 -0.05(-0.80%)
Mar 28, 2006 6.495 6.495 6.425 6.428 130,444 -0.06(-0.94%)
Mar 27, 2006 6.467 6.537 6.467 6.489 79,889 +0.02(+0.25%)
Mar 24, 2006 6.467 6.486 6.428 6.473 98,925 -0.00(-0.05%)
Mar 23, 2006 6.489 6.489 6.457 6.476 60,541 +0.02(+0.30%)
Mar 22, 2006 6.406 6.470 6.393 6.457 172,885 +0.03(+0.50%)
Mar 21, 2006 6.412 6.454 6.412 6.425 43,689 +0.00(+0.00%)
Mar 20, 2006 6.383 6.425 6.383 6.425 46,498 +0.04(+0.65%)
Mar 17, 2006 6.418 6.428 6.383 6.383 60,229 -0.03(-0.40%)
Mar 16, 2006 6.380 6.441 6.380 6.409 51,179 +0.03(+0.45%)
Mar 15, 2006 6.377 6.406 6.358 6.380 58,044 +0.03(+0.45%)
Mar 14, 2006 6.329 6.367 6.316 6.351 60,541 +0.00(+0.05%)
Mar 13, 2006 6.329 6.377 6.329 6.348 52,427 +0.02(+0.30%)
Mar 10, 2006 6.367 6.377 6.329 6.329 85,506 -0.02(-0.25%)
Mar 09, 2006 6.348 6.409 6.345 6.345 136,997 -0.02(-0.30%)
Mar 08, 2006 6.412 6.412 6.361 6.364 272,435 -0.06(-0.90%)
Mar 07, 2006 6.476 6.476 6.351 6.422 303,018 -0.13(-2.01%)
Mar 06, 2006 6.649 6.694 6.553 6.553 131,380 -0.11(-1.68%)
Mar 03, 2006 6.659 6.688 6.659 6.665 47,434 -0.01(-0.10%)
Mar 02, 2006 6.649 6.678 6.649 6.672 46,186 +0.02(+0.29%)
Mar 01, 2006 6.633 6.691 6.633 6.652 67,094 +0.02(+0.34%)
Feb 28, 2006 6.662 6.681 6.624 6.630 67,094 -0.03(-0.48%)
Feb 27, 2006 6.617 6.662 6.617 6.662 53,675 +0.06(+0.92%)
Feb 24, 2006 6.601 6.639 6.601 6.601 54,611 -0.01(-0.19%)
Feb 23, 2006 6.611 6.646 6.579 6.614 50,242 +0.00(+0.00%)
Feb 22, 2006 6.601 6.617 6.569 6.614 46,498 +0.01(+0.19%)
Feb 21, 2006 6.585 6.614 6.569 6.601 91,748 +0.02(+0.24%)
Feb 17, 2006 6.585 6.611 6.572 6.585 76,144 +0.01(+0.15%)
Feb 16, 2006 6.601 6.617 6.569 6.575 69,903 -0.03(-0.48%)
Feb 15, 2006 6.575 6.611 6.572 6.608 50,242 +0.01(+0.15%)
Feb 14, 2006 6.585 6.608 6.575 6.598 74,896 -0.03(-0.48%)
Feb 13, 2006 6.633 6.649 6.569 6.630 59,917 -0.02(-0.34%)
Feb 10, 2006 6.681 6.681 6.652 6.652 14,979 +0.00(+0.05%)
Feb 09, 2006 6.643 6.675 6.643 6.649 42,441 +0.03(+0.39%)
Feb 08, 2006 6.585 6.646 6.566 6.624 61,165 +0.04(+0.54%)
Feb 07, 2006 6.575 6.595 6.569 6.588 56,796 -0.00(-0.05%)
Feb 06, 2006 6.543 6.595 6.543 6.592 70,215 +0.04(+0.59%)
Feb 03, 2006 6.540 6.582 6.534 6.553 59,605 -0.02(-0.24%)
Feb 02, 2006 6.537 6.569 6.524 6.569 45,249 +0.03(+0.39%)
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.