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 )

15.32 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 6.237 6.304 6.221 6.269 116,656 +0.06(+0.99%)
Apr 27, 2006 6.221 6.221 6.185 6.208 83,148 +0.05(+0.73%)
Apr 26, 2006 6.188 6.195 6.163 6.163 50,882 -0.01(-0.16%)
Apr 25, 2006 6.333 6.359 6.172 6.172 76,012 -0.11(-1.79%)
Apr 24, 2006 6.259 6.301 6.237 6.285 54,915 +0.05(+0.83%)
Apr 21, 2006 6.217 6.259 6.217 6.234 80,046 +0.02(+0.36%)
Apr 20, 2006 6.240 6.259 6.211 6.211 30,715 +0.00(+0.05%)
Apr 19, 2006 6.253 6.263 6.208 6.208 76,633 -0.03(-0.52%)
Apr 18, 2006 6.195 6.253 6.188 6.240 79,735 +0.05(+0.73%)
Apr 17, 2006 6.156 6.198 6.147 6.195 93,697 +0.05(+0.89%)
Apr 13, 2006 6.156 6.185 6.140 6.140 39,402 -0.02(-0.26%)
Apr 12, 2006 6.188 6.208 6.140 6.156 78,184 -0.03(-0.52%)
Apr 11, 2006 6.269 6.272 6.188 6.188 69,187 -0.08(-1.29%)
Apr 10, 2006 6.350 6.350 6.269 6.269 49,020 -0.08(-1.27%)
Apr 07, 2006 6.369 6.369 6.350 6.350 34,128 -0.03(-0.40%)
Apr 06, 2006 6.382 6.404 6.366 6.375 102,694 -0.01(-0.15%)
Apr 05, 2006 6.420 6.420 6.382 6.385 34,748 -0.02(-0.30%)
Apr 04, 2006 6.382 6.414 6.366 6.404 78,184 +0.02(+0.30%)
Apr 03, 2006 6.382 6.443 6.382 6.385 35,058 +0.00(+0.00%)
Mar 31, 2006 6.414 6.446 6.372 6.385 56,156 +0.00(+0.00%)
Mar 30, 2006 6.401 6.424 6.382 6.385 98,661 -0.03(-0.45%)
Mar 29, 2006 6.462 6.462 6.414 6.414 106,107 -0.05(-0.80%)
Mar 28, 2006 6.533 6.533 6.462 6.466 129,687 -0.06(-0.94%)
Mar 27, 2006 6.504 6.575 6.504 6.527 79,425 +0.02(+0.25%)
Mar 24, 2006 6.504 6.524 6.466 6.511 98,351 -0.00(-0.05%)
Mar 23, 2006 6.527 6.527 6.495 6.514 60,189 +0.02(+0.30%)
Mar 22, 2006 6.443 6.508 6.430 6.495 171,882 +0.03(+0.50%)
Mar 21, 2006 6.450 6.491 6.450 6.462 43,435 +0.00(+0.00%)
Mar 20, 2006 6.420 6.462 6.420 6.462 46,228 +0.04(+0.65%)
Mar 17, 2006 6.456 6.466 6.420 6.420 59,879 -0.03(-0.40%)
Mar 16, 2006 6.417 6.479 6.417 6.446 50,882 +0.03(+0.45%)
Mar 15, 2006 6.414 6.443 6.395 6.417 57,707 +0.03(+0.45%)
Mar 14, 2006 6.366 6.404 6.353 6.388 60,189 +0.00(+0.05%)
Mar 13, 2006 6.366 6.414 6.366 6.385 52,123 +0.02(+0.30%)
Mar 10, 2006 6.404 6.414 6.366 6.366 85,010 -0.02(-0.25%)
Mar 09, 2006 6.385 6.446 6.382 6.382 136,202 -0.02(-0.30%)
Mar 08, 2006 6.450 6.450 6.398 6.401 270,853 -0.06(-0.90%)
Mar 07, 2006 6.514 6.514 6.388 6.459 301,258 -0.13(-2.00%)
Mar 06, 2006 6.688 6.733 6.591 6.591 130,617 -0.11(-1.68%)
Mar 03, 2006 6.698 6.727 6.698 6.704 47,158 -0.01(-0.10%)
Mar 02, 2006 6.688 6.717 6.688 6.711 45,917 +0.02(+0.29%)
Mar 01, 2006 6.672 6.730 6.672 6.691 66,705 +0.02(+0.34%)
Feb 28, 2006 6.701 6.720 6.662 6.669 66,705 -0.03(-0.48%)
Feb 27, 2006 6.656 6.701 6.656 6.701 53,364 +0.06(+0.92%)
Feb 24, 2006 6.640 6.678 6.640 6.640 54,294 -0.01(-0.19%)
Feb 23, 2006 6.649 6.685 6.617 6.653 49,951 +0.00(+0.00%)
Feb 22, 2006 6.640 6.656 6.607 6.653 46,228 +0.01(+0.19%)
Feb 21, 2006 6.624 6.653 6.607 6.640 91,215 +0.02(+0.24%)
Feb 17, 2006 6.624 6.649 6.611 6.624 75,702 +0.01(+0.15%)
Feb 16, 2006 6.640 6.655 6.607 6.614 69,497 -0.03(-0.48%)
Feb 15, 2006 6.614 6.649 6.611 6.646 49,951 +0.01(+0.15%)
Feb 14, 2006 6.624 6.646 6.614 6.636 74,461 -0.03(-0.48%)
Feb 13, 2006 6.672 6.688 6.607 6.669 59,569 -0.02(-0.34%)
Feb 10, 2006 6.720 6.720 6.691 6.691 14,892 +0.00(+0.05%)
Feb 09, 2006 6.682 6.714 6.682 6.688 42,194 +0.03(+0.39%)
Feb 08, 2006 6.624 6.685 6.604 6.662 60,810 +0.04(+0.53%)
Feb 07, 2006 6.614 6.633 6.607 6.627 56,466 -0.00(-0.05%)
Feb 06, 2006 6.582 6.633 6.582 6.630 69,807 +0.04(+0.59%)
Feb 03, 2006 6.578 6.620 6.572 6.591 59,258 -0.02(-0.24%)
Feb 02, 2006 6.575 6.607 6.562 6.607 44,987 +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.