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 (%)
Apr 30, 2007 6.967 6.996 6.960 6.973 53,973 -0.01(-0.09%)
Apr 27, 2007 6.976 6.992 6.960 6.980 39,394 +0.01(+0.09%)
Apr 26, 2007 6.992 7.009 6.973 6.973 42,496 -0.02(-0.28%)
Apr 25, 2007 6.983 7.015 6.983 6.992 64,830 -0.01(-0.18%)
Apr 24, 2007 7.015 7.021 6.983 7.005 51,491 +0.00(+0.00%)
Apr 23, 2007 7.063 7.067 7.005 7.005 91,506 -0.05(-0.73%)
Apr 20, 2007 7.092 7.092 7.050 7.057 76,927 -0.03(-0.45%)
Apr 19, 2007 7.154 7.154 7.050 7.089 65,140 -0.09(-1.21%)
Apr 18, 2007 7.183 7.205 7.141 7.176 49,010 -0.02(-0.27%)
Apr 17, 2007 7.183 7.205 7.183 7.196 55,214 +0.01(+0.09%)
Apr 16, 2007 7.212 7.212 7.183 7.189 102,983 +0.01(+0.13%)
Apr 13, 2007 7.189 7.192 7.163 7.179 46,218 -0.01(-0.13%)
Apr 12, 2007 7.189 7.199 7.163 7.189 66,070 +0.00(+0.00%)
Apr 11, 2007 7.160 7.199 7.160 7.189 45,287 +0.03(+0.41%)
Apr 10, 2007 7.202 7.202 7.125 7.160 49,010 -0.02(-0.31%)
Apr 09, 2007 7.205 7.205 7.147 7.183 56,765 -0.02(-0.31%)
Apr 05, 2007 7.205 7.250 7.179 7.205 98,640 +0.00(+0.00%)
Apr 04, 2007 7.173 7.205 7.173 7.205 23,264 +0.00(+0.00%)
Apr 03, 2007 7.141 7.231 7.138 7.205 103,914 +0.06(+0.90%)
Apr 02, 2007 7.205 7.205 7.138 7.141 57,075 -0.06(-0.89%)
Mar 30, 2007 7.225 7.257 7.192 7.205 252,185 -0.00(-0.04%)
Mar 29, 2007 7.199 7.221 7.170 7.208 44,977 -0.01(-0.09%)
Mar 28, 2007 7.208 7.218 7.160 7.215 38,153 +0.01(+0.09%)
Mar 27, 2007 7.189 7.208 7.121 7.208 75,376 +0.00(+0.00%)
Mar 26, 2007 7.234 7.237 7.176 7.208 49,940 -0.03(-0.40%)
Mar 23, 2007 7.170 7.250 7.157 7.237 89,645 +0.05(+0.76%)
Mar 22, 2007 7.070 7.183 7.070 7.183 94,918 +0.10(+1.36%)
Mar 21, 2007 7.044 7.102 7.044 7.086 80,029 -0.00(-0.05%)
Mar 20, 2007 7.021 7.089 7.021 7.089 35,672 +0.05(+0.69%)
Mar 19, 2007 7.012 7.041 7.009 7.041 84,372 +0.05(+0.78%)
Mar 16, 2007 7.018 7.018 6.986 6.986 41,875 -0.04(-0.55%)
Mar 15, 2007 7.009 7.028 7.009 7.025 32,259 +0.03(+0.41%)
Mar 14, 2007 7.012 7.012 6.983 6.996 27,607 +0.03(+0.37%)
Mar 13, 2007 6.960 7.018 6.941 6.970 51,802 +0.01(+0.14%)
Mar 12, 2007 6.973 6.980 6.944 6.960 36,912 -0.02(-0.28%)
Mar 09, 2007 6.999 7.028 6.976 6.980 38,463 -0.02(-0.28%)
Mar 08, 2007 7.034 7.034 6.963 6.999 82,200 -0.04(-0.55%)
Mar 07, 2007 6.980 7.041 6.980 7.038 41,875 +0.04(+0.60%)
Mar 06, 2007 7.005 7.031 6.986 6.996 43,116 +0.02(+0.23%)
Mar 05, 2007 6.989 7.038 6.980 6.980 57,385 -0.01(-0.09%)
Mar 02, 2007 6.996 7.044 6.983 6.986 46,838 +0.01(+0.09%)
Mar 01, 2007 6.973 7.054 6.967 6.980 59,556 +0.01(+0.14%)
Feb 28, 2007 7.012 7.018 6.967 6.970 49,320 +0.01(+0.09%)
Feb 27, 2007 6.976 6.980 6.960 6.963 79,409 -0.01(-0.14%)
Feb 26, 2007 6.967 6.983 6.963 6.973 68,862 +0.01(+0.09%)
Feb 23, 2007 6.951 6.983 6.947 6.967 109,187 +0.02(+0.23%)
Feb 22, 2007 6.963 7.012 6.951 6.951 99,571 +0.00(+0.00%)
Feb 21, 2007 6.931 6.963 6.928 6.951 66,691 +0.02(+0.23%)
Feb 20, 2007 6.931 6.963 6.915 6.934 66,691 -0.00(-0.05%)
Feb 16, 2007 6.954 7.015 6.938 6.938 74,446 -0.06(-0.83%)
Feb 15, 2007 6.996 7.018 6.976 6.996 44,977 +0.01(+0.09%)
Feb 14, 2007 7.009 7.018 6.989 6.989 35,051 +0.01(+0.14%)
Feb 13, 2007 6.957 7.012 6.941 6.980 41,565 +0.03(+0.37%)
Feb 12, 2007 6.980 6.980 6.954 6.954 32,259 -0.01(-0.14%)
Feb 09, 2007 6.973 7.009 6.960 6.963 42,496 -0.01(-0.14%)
Feb 08, 2007 6.973 7.005 6.970 6.973 63,279 -0.02(-0.32%)
Feb 07, 2007 7.015 7.050 6.980 6.996 81,270 -0.01(-0.18%)
Feb 06, 2007 6.999 7.025 6.983 7.009 68,552 +0.00(+0.00%)
Feb 05, 2007 7.009 7.041 6.983 7.009 50,561 -0.01(-0.14%)
Feb 02, 2007 7.034 7.121 6.992 7.018 50,561 -0.02(-0.23%)
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.