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 (%)
Feb 27, 2004 8.366 8.366 8.295 8.337 47,769 -0.02(-0.23%)
Feb 26, 2004 8.404 8.440 8.324 8.356 87,163 -0.07(-0.88%)
Feb 25, 2004 8.276 8.437 8.276 8.430 58,316 +0.15(+1.75%)
Feb 24, 2004 8.321 8.359 8.253 8.285 270,797 -0.04(-0.43%)
Feb 23, 2004 8.321 8.414 8.321 8.321 132,141 -0.03(-0.35%)
Feb 20, 2004 8.382 8.382 8.324 8.350 120,044 +0.01(+0.12%)
Feb 19, 2004 8.305 8.350 8.301 8.340 62,348 +0.02(+0.19%)
Feb 18, 2004 8.327 8.353 8.317 8.324 62,038 -0.05(-0.54%)
Feb 17, 2004 8.398 8.446 8.366 8.369 128,729 -0.03(-0.38%)
Feb 13, 2004 8.366 8.401 8.346 8.401 57,075 -0.00(-0.04%)
Feb 12, 2004 8.430 8.453 8.353 8.404 54,283 -0.03(-0.31%)
Feb 11, 2004 8.369 8.430 8.353 8.430 116,321 +0.00(+0.00%)
Feb 10, 2004 8.446 8.453 8.427 8.430 54,903 +0.00(+0.00%)
Feb 09, 2004 8.388 8.443 8.382 8.430 56,454 -0.00(-0.04%)
Feb 06, 2004 8.421 8.511 8.404 8.433 78,788 +0.02(+0.19%)
Feb 05, 2004 8.443 8.511 8.414 8.417 112,289 -0.05(-0.53%)
Feb 04, 2004 8.366 8.469 8.337 8.463 66,381 +0.12(+1.39%)
Feb 03, 2004 8.353 8.382 8.321 8.346 75,686 -0.06(-0.73%)
Feb 02, 2004 8.321 8.408 8.317 8.408 60,797 +0.09(+1.09%)
Jan 30, 2004 8.398 8.398 8.317 8.317 101,122 -0.06(-0.69%)
Jan 29, 2004 8.317 8.382 8.288 8.375 86,853 +0.09(+1.13%)
Jan 28, 2004 8.269 8.285 8.256 8.282 26,676 +0.03(+0.35%)
Jan 27, 2004 8.301 8.311 8.234 8.253 146,720 -0.06(-0.78%)
Jan 26, 2004 8.337 8.366 8.317 8.317 110,118 -0.02(-0.23%)
Jan 23, 2004 8.366 8.379 8.334 8.337 117,562 +0.00(+0.04%)
Jan 22, 2004 8.334 8.382 8.330 8.334 72,584 -0.04(-0.42%)
Jan 21, 2004 8.298 8.430 8.298 8.369 158,507 -0.06(-0.73%)
Jan 20, 2004 8.566 8.591 8.398 8.430 120,974 -0.10(-1.13%)
Jan 16, 2004 8.408 8.630 8.408 8.527 126,248 +0.12(+1.42%)
Jan 15, 2004 8.288 8.408 8.285 8.408 96,469 +0.15(+1.84%)
Jan 14, 2004 8.363 8.404 8.234 8.256 143,618 -0.06(-0.74%)
Jan 13, 2004 8.334 8.350 8.237 8.317 145,790 +0.03(+0.39%)
Jan 12, 2004 8.224 8.334 8.192 8.285 149,202 +0.03(+0.39%)
Jan 09, 2004 8.250 8.285 8.192 8.253 107,326 +0.05(+0.59%)
Jan 08, 2004 8.176 8.237 8.166 8.205 50,251 +0.01(+0.12%)
Jan 07, 2004 8.247 8.247 8.224 8.195 134,933 -0.03(-0.35%)
Jan 06, 2004 8.211 8.285 8.211 8.224 87,163 +0.03(+0.39%)
Jan 05, 2004 8.208 8.250 8.156 8.192 94,608 +0.00(+0.04%)
Jan 02, 2004 8.305 8.305 8.176 8.188 54,903 -0.15(-1.74%)
Dec 31, 2003 8.295 8.334 8.263 8.334 133,692 +0.06(+0.78%)
Dec 30, 2003 8.253 8.301 8.201 8.269 136,484 +0.03(+0.39%)
Dec 29, 2003 8.269 8.276 8.221 8.237 78,168 -0.04(-0.51%)
Dec 26, 2003 8.205 8.279 8.205 8.279 52,732 +0.09(+1.06%)
Dec 24, 2003 8.172 8.214 8.156 8.192 71,964 +0.01(+0.16%)
Dec 23, 2003 8.185 8.224 8.176 8.179 118,183 +0.04(+0.44%)
Dec 22, 2003 8.201 8.221 8.143 8.143 102,053 -0.06(-0.71%)
Dec 19, 2003 8.172 8.214 8.147 8.201 50,251 +0.03(+0.36%)
Dec 18, 2003 8.205 8.208 8.150 8.172 194,180 -0.03(-0.39%)
Dec 17, 2003 8.205 8.237 8.095 8.205 282,274 +0.03(+0.39%)
Dec 16, 2003 8.188 8.205 8.159 8.172 96,159 -0.01(-0.16%)
Dec 15, 2003 8.140 8.201 8.108 8.185 52,732 +0.04(+0.51%)
Dec 12, 2003 8.185 8.205 8.127 8.143 125,317 -0.02(-0.20%)
Dec 11, 2003 8.166 8.217 8.118 8.159 105,465 +0.02(+0.24%)
Dec 10, 2003 8.172 8.214 8.111 8.140 92,126 -0.05(-0.59%)
Dec 09, 2003 8.172 8.198 8.156 8.188 180,841 +0.04(+0.47%)
Dec 08, 2003 8.172 8.172 8.140 8.150 98,640 -0.02(-0.24%)
Dec 05, 2003 8.147 8.172 8.147 8.169 45,287 +0.07(+0.84%)
Dec 04, 2003 8.085 8.114 8.063 8.101 41,255 -0.03(-0.40%)
Dec 03, 2003 8.056 8.134 8.056 8.134 70,103 +0.09(+1.12%)
Dec 02, 2003 8.089 8.089 8.063 8.043 102,053 -0.02(-0.28%)
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.