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 (%)
Aug 31, 2005 7.092 7.125 7.044 7.125 92,437 +0.05(+0.78%)
Aug 30, 2005 7.060 7.070 7.044 7.070 52,422 +0.03(+0.37%)
Aug 29, 2005 7.015 7.057 6.992 7.044 75,686 +0.03(+0.37%)
Aug 26, 2005 7.021 7.044 7.012 7.018 54,283 -0.02(-0.23%)
Aug 25, 2005 7.070 7.073 7.028 7.034 56,454 -0.02(-0.32%)
Aug 24, 2005 7.083 7.086 7.038 7.057 58,316 -0.01(-0.14%)
Aug 23, 2005 7.018 7.067 7.015 7.067 58,936 +0.03(+0.41%)
Aug 22, 2005 7.005 7.038 7.002 7.038 50,561 -0.03(-0.37%)
Aug 19, 2005 7.050 7.063 7.015 7.063 90,575 +0.04(+0.50%)
Aug 18, 2005 7.018 7.050 7.015 7.028 84,061 -0.02(-0.23%)
Aug 17, 2005 7.044 7.044 6.986 7.044 79,719 +0.04(+0.60%)
Aug 16, 2005 6.986 7.012 6.967 7.002 56,144 +0.03(+0.46%)
Aug 15, 2005 7.054 7.054 6.938 6.970 83,751 -0.05(-0.73%)
Aug 12, 2005 7.002 7.025 6.947 7.021 80,649 +0.06(+0.83%)
Aug 11, 2005 6.986 6.986 6.909 6.963 84,992 +0.00(+0.05%)
Aug 10, 2005 6.893 6.980 6.893 6.960 67,001 +0.04(+0.51%)
Aug 09, 2005 6.989 6.989 6.889 6.925 50,251 -0.04(-0.60%)
Aug 08, 2005 7.031 7.031 6.963 6.967 80,960 -0.08(-1.14%)
Aug 05, 2005 7.115 7.115 7.015 7.047 63,279 -0.05(-0.77%)
Aug 04, 2005 7.131 7.134 7.092 7.102 98,951 -0.02(-0.27%)
Aug 03, 2005 7.118 7.125 7.096 7.121 55,834 +0.03(+0.36%)
Aug 02, 2005 7.105 7.134 7.096 7.096 35,051 -0.02(-0.32%)
Aug 01, 2005 7.128 7.144 7.096 7.118 80,960 -0.00(-0.05%)
Jul 29, 2005 7.125 7.141 7.096 7.121 66,070 -0.02(-0.32%)
Jul 28, 2005 7.121 7.147 7.079 7.144 84,061 +0.04(+0.59%)
Jul 27, 2005 7.109 7.144 7.044 7.102 69,793 +0.01(+0.14%)
Jul 26, 2005 7.079 7.109 7.050 7.092 70,723 +0.02(+0.32%)
Jul 25, 2005 6.983 7.073 6.983 7.070 119,113 +0.06(+0.87%)
Jul 22, 2005 7.012 7.021 6.976 7.009 107,946 +0.01(+0.18%)
Jul 21, 2005 6.996 7.028 6.980 6.996 114,460 -0.05(-0.73%)
Jul 20, 2005 7.157 7.163 6.996 7.047 234,194 -0.13(-1.75%)
Jul 19, 2005 7.218 7.228 7.141 7.173 88,714 -0.03(-0.45%)
Jul 18, 2005 7.215 7.225 7.196 7.205 42,186 +0.01(+0.18%)
Jul 15, 2005 7.183 7.197 7.141 7.192 65,760 +0.03(+0.41%)
Jul 14, 2005 7.176 7.192 7.131 7.163 54,593 +0.02(+0.32%)
Jul 13, 2005 7.186 7.186 7.125 7.141 51,491 -0.03(-0.45%)
Jul 12, 2005 7.179 7.186 7.144 7.173 34,431 +0.02(+0.23%)
Jul 11, 2005 7.125 7.192 7.125 7.157 90,265 +0.00(+0.00%)
Jul 08, 2005 7.099 7.170 7.099 7.157 35,051 +0.05(+0.68%)
Jul 07, 2005 7.102 7.121 7.089 7.109 41,875 -0.02(-0.32%)
Jul 06, 2005 7.125 7.141 7.083 7.131 49,940 +0.02(+0.32%)
Jul 05, 2005 7.150 7.150 7.086 7.109 42,186 -0.04(-0.54%)
Jul 01, 2005 7.144 7.167 7.109 7.147 51,491 +0.03(+0.45%)
Jun 30, 2005 7.102 7.121 7.076 7.115 62,348 +0.05(+0.64%)
Jun 29, 2005 7.060 7.105 7.054 7.070 30,398 -0.01(-0.09%)
Jun 28, 2005 7.099 7.102 7.057 7.076 42,496 -0.02(-0.23%)
Jun 27, 2005 7.121 7.121 7.070 7.092 68,242 +0.02(+0.23%)
Jun 24, 2005 7.070 7.109 7.070 7.076 32,880 +0.00(+0.00%)
Jun 23, 2005 7.112 7.141 7.076 7.076 74,446 -0.04(-0.59%)
Jun 22, 2005 7.109 7.144 7.098 7.118 34,741 +0.02(+0.23%)
Jun 21, 2005 7.157 7.157 7.076 7.102 60,487 -0.07(-1.03%)
Jun 20, 2005 7.205 7.205 7.147 7.176 100,502 -0.01(-0.18%)
Jun 17, 2005 7.231 7.244 7.170 7.189 163,160 -0.03(-0.36%)
Jun 16, 2005 7.183 7.218 7.173 7.215 73,515 +0.04(+0.58%)
Jun 15, 2005 7.176 7.183 7.149 7.173 76,927 +0.01(+0.18%)
Jun 14, 2005 7.115 7.183 7.115 7.160 145,169 +0.03(+0.36%)
Jun 13, 2005 7.157 7.173 7.118 7.134 104,844 -0.04(-0.49%)
Jun 10, 2005 7.163 7.183 7.141 7.170 83,131 -0.01(-0.09%)
Jun 09, 2005 7.157 7.183 7.125 7.176 115,391 +0.01(+0.18%)
Jun 08, 2005 7.170 7.170 7.141 7.163 53,352 +0.02(+0.27%)
Jun 07, 2005 7.115 7.163 7.099 7.144 60,177 +0.03(+0.41%)
Jun 06, 2005 7.112 7.115 7.073 7.115 96,779 +0.01(+0.14%)
Jun 03, 2005 7.118 7.125 7.099 7.105 31,949 +0.00(+0.05%)
Jun 02, 2005 7.079 7.102 7.047 7.102 56,454 +0.04(+0.55%)
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.