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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 6.577 6.609 6.560 6.586 91,506 +0.01(+0.10%)
Jan 30, 2006 6.570 6.606 6.560 6.580 84,992 +0.02(+0.25%)
Jan 27, 2006 6.573 6.580 6.560 6.564 32,570 +0.00(+0.00%)
Jan 26, 2006 6.573 6.589 6.560 6.564 67,001 +0.00(+0.00%)
Jan 25, 2006 6.599 6.618 6.560 6.564 80,649 -0.02(-0.29%)
Jan 24, 2006 6.577 6.612 6.564 6.583 57,385 +0.02(+0.25%)
Jan 23, 2006 6.560 6.589 6.548 6.567 60,177 +0.00(+0.05%)
Jan 20, 2006 6.564 6.596 6.560 6.564 54,903 -0.05(-0.68%)
Jan 19, 2006 6.577 6.625 6.577 6.609 76,307 +0.03(+0.44%)
Jan 18, 2006 6.519 6.580 6.519 6.580 118,803 +0.06(+0.89%)
Jan 17, 2006 6.496 6.525 6.464 6.522 61,417 +0.02(+0.25%)
Jan 13, 2006 6.480 6.528 6.480 6.506 93,367 -0.01(-0.15%)
Jan 12, 2006 6.480 6.515 6.464 6.515 112,599 +0.04(+0.60%)
Jan 11, 2006 6.435 6.483 6.435 6.477 65,450 +0.02(+0.30%)
Jan 10, 2006 6.386 6.457 6.383 6.457 69,172 +0.04(+0.65%)
Jan 09, 2006 6.419 6.432 6.380 6.415 71,033 +0.01(+0.10%)
Jan 06, 2006 6.399 6.422 6.386 6.409 68,862 +0.02(+0.30%)
Jan 05, 2006 6.332 6.402 6.332 6.390 130,590 +0.07(+1.07%)
Jan 04, 2006 6.254 6.335 6.254 6.322 86,543 +0.05(+0.72%)
Jan 03, 2006 6.206 6.280 6.190 6.277 123,766 +0.10(+1.62%)
Dec 30, 2005 6.209 6.248 6.164 6.177 240,398 -0.05(-0.83%)
Dec 29, 2005 6.261 6.267 6.206 6.228 268,626 -0.04(-0.67%)
Dec 28, 2005 6.248 6.274 6.238 6.270 107,946 +0.05(+0.73%)
Dec 27, 2005 6.219 6.270 6.203 6.225 209,069 +0.03(+0.47%)
Dec 23, 2005 6.190 6.216 6.174 6.196 134,933 +0.01(+0.21%)
Dec 22, 2005 6.125 6.203 6.093 6.183 242,569 +0.06(+1.05%)
Dec 21, 2005 6.141 6.141 6.093 6.119 217,134 +0.00(+0.00%)
Dec 20, 2005 6.099 6.125 6.067 6.119 215,893 -0.04(-0.63%)
Dec 19, 2005 6.093 6.170 6.080 6.157 187,355 +0.06(+1.06%)
Dec 16, 2005 6.112 6.112 6.061 6.093 137,725 -0.01(-0.21%)
Dec 15, 2005 6.019 6.112 6.000 6.106 305,849 +0.06(+1.07%)
Dec 14, 2005 6.109 6.119 6.016 6.041 274,209 -0.07(-1.11%)
Dec 13, 2005 6.222 6.222 6.077 6.109 240,088 -0.12(-1.92%)
Dec 12, 2005 6.254 6.254 6.209 6.228 110,738 -0.03(-0.51%)
Dec 09, 2005 6.270 6.286 6.222 6.261 194,490 +0.01(+0.15%)
Dec 08, 2005 6.293 6.315 6.241 6.251 90,265 -0.05(-0.87%)
Dec 07, 2005 6.335 6.344 6.245 6.306 142,688 -0.05(-0.71%)
Dec 06, 2005 6.415 6.415 6.341 6.351 62,968 -0.03(-0.51%)
Dec 05, 2005 6.370 6.412 6.338 6.383 75,996 +0.00(+0.00%)
Dec 02, 2005 6.390 6.415 6.367 6.383 102,363 +0.02(+0.25%)
Dec 01, 2005 6.367 6.428 6.357 6.367 96,159 +0.02(+0.25%)
Nov 30, 2005 6.409 6.422 6.338 6.351 68,552 -0.05(-0.81%)
Nov 29, 2005 6.415 6.438 6.367 6.402 78,168 -0.01(-0.20%)
Nov 28, 2005 6.435 6.470 6.415 6.415 133,382 -0.02(-0.35%)
Nov 25, 2005 6.448 6.473 6.438 6.438 20,782 -0.01(-0.15%)
Nov 23, 2005 6.390 6.464 6.335 6.448 118,183 +0.04(+0.65%)
Nov 22, 2005 6.383 6.415 6.328 6.406 112,599 +0.01(+0.10%)
Nov 21, 2005 6.383 6.415 6.373 6.399 134,002 -0.04(-0.65%)
Nov 18, 2005 6.432 6.502 6.428 6.441 80,960 +0.02(+0.35%)
Nov 17, 2005 6.509 6.509 6.419 6.419 94,608 -0.08(-1.19%)
Nov 16, 2005 6.577 6.580 6.480 6.496 94,918 -0.10(-1.47%)
Nov 15, 2005 6.577 6.625 6.577 6.593 84,682 +0.02(+0.25%)
Nov 14, 2005 6.593 6.625 6.560 6.577 68,242 -0.03(-0.49%)
Nov 11, 2005 6.622 6.625 6.544 6.609 50,561 +0.01(+0.10%)
Nov 10, 2005 6.622 6.625 6.602 6.602 68,242 +0.00(+0.00%)
Nov 09, 2005 6.625 6.657 6.596 6.602 42,806 -0.03(-0.44%)
Nov 08, 2005 6.673 6.673 6.573 6.631 71,344 -0.01(-0.19%)
Nov 07, 2005 6.680 6.680 6.641 6.644 50,561 -0.00(-0.05%)
Nov 04, 2005 6.696 6.706 6.615 6.647 42,186 -0.05(-0.77%)
Nov 03, 2005 6.625 6.702 6.615 6.699 62,038 +0.07(+1.11%)
Nov 02, 2005 6.693 6.712 6.609 6.625 59,867 -0.08(-1.15%)
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.