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 28, 2005 7.649 7.649 7.565 7.587 130,928 -0.03(-0.38%)
Feb 25, 2005 7.565 7.649 7.565 7.616 61,430 +0.03(+0.34%)
Feb 24, 2005 7.526 7.607 7.526 7.590 60,189 +0.03(+0.38%)
Feb 23, 2005 7.600 7.620 7.497 7.561 126,584 -0.02(-0.30%)
Feb 22, 2005 7.655 7.674 7.549 7.584 145,510 -0.07(-0.93%)
Feb 18, 2005 7.839 7.839 7.642 7.655 226,797 -0.20(-2.54%)
Feb 17, 2005 7.871 7.893 7.823 7.855 76,943 +0.02(+0.21%)
Feb 16, 2005 7.929 7.939 7.839 7.839 72,599 -0.11(-1.42%)
Feb 15, 2005 7.929 7.990 7.893 7.951 63,912 +0.01(+0.16%)
Feb 14, 2005 7.903 7.945 7.881 7.939 79,425 +0.05(+0.70%)
Feb 11, 2005 7.881 7.958 7.881 7.884 64,223 -0.01(-0.12%)
Feb 10, 2005 7.903 7.935 7.848 7.893 67,635 -0.01(-0.08%)
Feb 09, 2005 7.881 7.913 7.848 7.900 69,497 -0.01(-0.08%)
Feb 08, 2005 7.929 7.958 7.868 7.906 111,071 -0.03(-0.33%)
Feb 07, 2005 7.955 7.977 7.919 7.932 73,220 -0.04(-0.53%)
Feb 04, 2005 7.948 7.977 7.900 7.974 57,397 +0.04(+0.53%)
Feb 03, 2005 7.897 7.948 7.897 7.932 28,233 +0.03(+0.37%)
Feb 02, 2005 7.835 7.903 7.835 7.903 77,874 +0.05(+0.66%)
Feb 01, 2005 7.806 7.864 7.806 7.852 50,882 +0.04(+0.45%)
Jan 31, 2005 7.835 7.835 7.787 7.816 40,333 +0.00(+0.00%)
Jan 28, 2005 7.800 7.839 7.784 7.816 38,782 +0.02(+0.21%)
Jan 27, 2005 7.794 7.813 7.752 7.800 51,502 -0.01(-0.08%)
Jan 26, 2005 7.781 7.806 7.687 7.806 109,210 +0.04(+0.54%)
Jan 25, 2005 7.752 7.794 7.752 7.765 58,948 +0.02(+0.21%)
Jan 24, 2005 7.826 7.826 7.736 7.748 88,112 -0.09(-1.19%)
Jan 21, 2005 7.852 7.884 7.797 7.842 44,987 -0.01(-0.08%)
Jan 20, 2005 7.832 7.881 7.832 7.848 62,051 -0.06(-0.77%)
Jan 19, 2005 7.832 7.913 7.832 7.910 100,833 +0.07(+0.95%)
Jan 18, 2005 7.861 7.910 7.835 7.835 85,630 -0.07(-0.90%)
Jan 14, 2005 7.935 7.935 7.868 7.906 44,366 -0.01(-0.08%)
Jan 13, 2005 7.945 7.968 7.848 7.913 69,807 +0.00(+0.00%)
Jan 12, 2005 7.890 7.922 7.864 7.913 55,535 +0.05(+0.61%)
Jan 11, 2005 7.929 7.929 7.864 7.864 44,676 -0.04(-0.45%)
Jan 10, 2005 7.945 7.951 7.868 7.900 53,053 -0.02(-0.20%)
Jan 07, 2005 7.945 7.955 7.868 7.916 59,879 +0.00(+0.04%)
Jan 06, 2005 7.958 7.958 7.871 7.913 81,907 -0.01(-0.08%)
Jan 05, 2005 7.977 8.016 7.919 7.919 62,982 -0.07(-0.93%)
Jan 04, 2005 7.958 7.993 7.958 7.993 41,264 +0.02(+0.28%)
Jan 03, 2005 8.013 8.016 7.900 7.971 73,220 -0.02(-0.28%)
Dec 31, 2004 7.961 8.022 7.955 7.993 87,182 +0.04(+0.45%)
Dec 30, 2004 7.919 7.961 7.832 7.958 80,356 +0.07(+0.86%)
Dec 29, 2004 7.897 7.958 7.848 7.890 56,156 -0.00(-0.04%)
Dec 28, 2004 7.868 7.893 7.800 7.893 130,617 +0.05(+0.66%)
Dec 27, 2004 7.881 7.897 7.835 7.842 35,679 -0.01(-0.08%)
Dec 23, 2004 7.897 7.900 7.842 7.848 55,846 -0.00(-0.04%)
Dec 22, 2004 7.832 7.913 7.803 7.852 134,961 +0.02(+0.21%)
Dec 21, 2004 7.974 7.974 7.787 7.835 146,130 -0.16(-2.02%)
Dec 20, 2004 7.958 7.997 7.881 7.997 73,841 +0.04(+0.49%)
Dec 17, 2004 7.977 8.029 7.897 7.958 89,043 +0.00(+0.04%)
Dec 16, 2004 8.022 8.029 7.935 7.955 129,687 -0.07(-0.84%)
Dec 15, 2004 7.987 8.042 7.987 8.022 108,279 +0.06(+0.77%)
Dec 14, 2004 7.958 7.990 7.839 7.961 138,994 +0.04(+0.45%)
Dec 13, 2004 7.861 7.935 7.861 7.926 88,423 +0.06(+0.82%)
Dec 10, 2004 7.794 7.861 7.752 7.861 58,948 +0.09(+1.20%)
Dec 09, 2004 7.816 7.852 7.752 7.768 74,151 -0.05(-0.66%)
Dec 08, 2004 7.826 7.832 7.797 7.819 65,153 +0.01(+0.12%)
Dec 07, 2004 7.810 7.826 7.768 7.810 70,738 +0.03(+0.33%)
Dec 06, 2004 7.813 7.819 7.768 7.784 109,210 -0.03(-0.37%)
Dec 03, 2004 7.813 7.829 7.755 7.813 78,184 +0.03(+0.41%)
Dec 02, 2004 7.864 7.897 7.771 7.781 55,535 -0.07(-0.94%)
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.