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 )

15.22 +0.19 (+1.26%)
Streaming Delayed Price Updated: 3:33 PM 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 29, 2005 6.814 6.923 6.814 6.907 88,920 +0.06(+0.89%)
Apr 28, 2005 6.827 6.852 6.798 6.846 59,904 +0.04(+0.52%)
Apr 27, 2005 6.827 6.856 6.811 6.811 108,265 -0.05(-0.70%)
Apr 26, 2005 6.885 6.885 6.827 6.859 79,560 +0.01(+0.19%)
Apr 25, 2005 6.875 6.885 6.814 6.846 70,824 +0.00(+0.05%)
Apr 22, 2005 6.901 6.913 6.843 6.843 85,176 -0.06(-0.84%)
Apr 21, 2005 6.836 6.917 6.836 6.901 54,600 +0.04(+0.51%)
Apr 20, 2005 6.888 6.888 6.814 6.865 69,576 -0.05(-0.74%)
Apr 19, 2005 6.875 6.926 6.875 6.917 34,008 +0.05(+0.75%)
Apr 18, 2005 6.849 6.901 6.836 6.865 51,480 +0.04(+0.66%)
Apr 15, 2005 6.907 6.923 6.811 6.820 93,912 -0.07(-0.98%)
Apr 14, 2005 6.862 6.891 6.859 6.888 72,072 +0.02(+0.23%)
Apr 13, 2005 6.820 6.872 6.811 6.872 70,200 +0.05(+0.75%)
Apr 12, 2005 6.827 6.891 6.805 6.820 141,961 +0.01(+0.19%)
Apr 11, 2005 6.856 6.856 6.763 6.808 69,264 -0.05(-0.70%)
Apr 08, 2005 6.904 6.904 6.846 6.856 23,400 -0.02(-0.23%)
Apr 07, 2005 6.907 6.907 6.843 6.872 68,640 -0.00(-0.05%)
Apr 06, 2005 6.862 6.891 6.843 6.875 55,848 +0.03(+0.47%)
Apr 05, 2005 6.891 6.919 6.843 6.843 51,168 -0.03(-0.37%)
Apr 04, 2005 6.907 6.907 6.865 6.869 81,744 -0.07(-1.02%)
Apr 01, 2005 6.897 7.013 6.897 6.939 145,081 +0.05(+0.79%)
Mar 31, 2005 6.846 6.888 6.811 6.885 62,400 +0.04(+0.61%)
Mar 30, 2005 6.817 6.859 6.753 6.843 119,809 -0.02(-0.33%)
Mar 29, 2005 6.869 6.881 6.827 6.865 82,680 -0.00(-0.05%)
Mar 28, 2005 6.859 6.929 6.840 6.869 103,897 +0.00(+0.05%)
Mar 24, 2005 6.843 6.891 6.833 6.865 141,337 +0.02(+0.33%)
Mar 23, 2005 6.862 6.878 6.795 6.843 178,153 -0.05(-0.74%)
Mar 22, 2005 6.990 6.994 6.894 6.894 147,889 -0.16(-2.32%)
Mar 21, 2005 7.147 7.147 7.054 7.058 86,424 -0.11(-1.52%)
Mar 18, 2005 7.211 7.253 7.147 7.167 83,304 -0.06(-0.84%)
Mar 17, 2005 7.208 7.234 7.074 7.227 178,777 +0.01(+0.09%)
Mar 16, 2005 7.352 7.352 7.215 7.221 79,560 -0.13(-1.83%)
Mar 15, 2005 7.420 7.449 7.356 7.356 66,144 -0.06(-0.86%)
Mar 14, 2005 7.503 7.538 7.404 7.420 91,416 -0.06(-0.86%)
Mar 11, 2005 7.529 7.529 7.455 7.484 68,016 -0.03(-0.38%)
Mar 10, 2005 7.532 7.532 7.468 7.513 100,777 -0.03(-0.42%)
Mar 09, 2005 7.602 7.602 7.494 7.545 69,576 -0.05(-0.63%)
Mar 08, 2005 7.596 7.615 7.580 7.593 66,768 +0.01(+0.17%)
Mar 07, 2005 7.551 7.593 7.548 7.580 81,120 -0.00(-0.04%)
Mar 04, 2005 7.577 7.596 7.535 7.583 95,472 +0.01(+0.13%)
Mar 03, 2005 7.599 7.612 7.570 7.574 74,568 -0.03(-0.34%)
Mar 02, 2005 7.570 7.615 7.570 7.599 63,648 +0.00(+0.04%)
Mar 01, 2005 7.548 7.660 7.548 7.596 108,889 +0.05(+0.68%)
Feb 28, 2005 7.606 7.606 7.522 7.545 131,665 -0.03(-0.38%)
Feb 25, 2005 7.522 7.606 7.522 7.574 61,776 +0.03(+0.34%)
Feb 24, 2005 7.484 7.564 7.484 7.548 60,528 +0.03(+0.38%)
Feb 23, 2005 7.558 7.577 7.455 7.519 127,297 -0.02(-0.30%)
Feb 22, 2005 7.612 7.631 7.506 7.542 146,329 -0.07(-0.93%)
Feb 18, 2005 7.795 7.795 7.599 7.612 228,074 -0.20(-2.54%)
Feb 17, 2005 7.827 7.849 7.779 7.811 77,376 +0.02(+0.21%)
Feb 16, 2005 7.885 7.894 7.795 7.795 73,008 -0.11(-1.42%)
Feb 15, 2005 7.885 7.945 7.849 7.907 64,272 +0.01(+0.16%)
Feb 14, 2005 7.859 7.901 7.836 7.894 79,872 +0.05(+0.70%)
Feb 11, 2005 7.836 7.913 7.836 7.840 64,584 -0.01(-0.12%)
Feb 10, 2005 7.859 7.891 7.804 7.849 68,016 -0.01(-0.08%)
Feb 09, 2005 7.836 7.869 7.804 7.856 69,888 -0.01(-0.08%)
Feb 08, 2005 7.885 7.913 7.824 7.862 111,697 -0.03(-0.33%)
Feb 07, 2005 7.910 7.933 7.875 7.888 73,632 -0.04(-0.53%)
Feb 04, 2005 7.904 7.933 7.856 7.929 57,720 +0.04(+0.53%)
Feb 03, 2005 7.852 7.904 7.852 7.888 28,392 +0.03(+0.37%)
Feb 02, 2005 7.792 7.859 7.792 7.859 78,312 +0.05(+0.66%)
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.