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, 2004 7.492 7.492 7.399 7.492 131,831 +0.02(+0.22%)
Apr 29, 2004 7.431 7.540 7.415 7.476 119,423 +0.03(+0.39%)
Apr 28, 2004 7.463 7.466 7.415 7.447 194,180 +0.00(+0.00%)
Apr 27, 2004 7.621 7.621 7.350 7.447 227,680 -0.17(-2.28%)
Apr 26, 2004 7.802 7.802 7.602 7.621 109,187 -0.15(-1.91%)
Apr 23, 2004 7.882 7.882 7.673 7.769 84,061 -0.06(-0.82%)
Apr 22, 2004 7.802 7.882 7.773 7.834 42,186 +0.00(+0.00%)
Apr 21, 2004 7.850 7.898 7.750 7.834 101,742 -0.05(-0.65%)
Apr 20, 2004 7.834 7.889 7.769 7.885 113,219 +0.00(+0.00%)
Apr 19, 2004 7.966 8.024 7.866 7.885 80,339 -0.05(-0.57%)
Apr 16, 2004 7.737 7.947 7.737 7.931 105,775 +0.08(+1.07%)
Apr 15, 2004 7.882 7.943 7.756 7.847 154,785 -0.03(-0.33%)
Apr 14, 2004 7.995 8.089 7.863 7.873 168,123 -0.27(-3.29%)
Apr 13, 2004 8.253 8.253 8.111 8.140 54,283 -0.11(-1.29%)
Apr 12, 2004 8.172 8.247 8.156 8.247 37,843 +0.06(+0.71%)
Apr 08, 2004 8.182 8.188 8.095 8.188 59,246 -0.01(-0.08%)
Apr 07, 2004 8.253 8.285 8.172 8.195 62,348 -0.03(-0.31%)
Apr 06, 2004 8.292 8.292 8.092 8.221 137,104 -0.05(-0.58%)
Apr 05, 2004 8.443 8.463 8.259 8.269 158,197 -0.17(-2.02%)
Apr 02, 2004 8.456 8.456 8.398 8.440 62,658 +0.02(+0.19%)
Apr 01, 2004 8.334 8.430 8.334 8.424 72,895 +0.06(+0.77%)
Mar 31, 2004 8.366 8.382 8.317 8.359 58,936 +0.01(+0.15%)
Mar 30, 2004 8.305 8.375 8.305 8.346 44,047 +0.05(+0.54%)
Mar 29, 2004 8.324 8.379 8.240 8.301 54,283 -0.03(-0.39%)
Mar 26, 2004 8.253 8.346 8.198 8.334 111,048 +0.10(+1.25%)
Mar 25, 2004 8.295 8.295 8.227 8.230 108,877 -0.02(-0.27%)
Mar 24, 2004 8.346 8.346 8.227 8.253 82,511 -0.07(-0.85%)
Mar 23, 2004 8.321 8.401 8.301 8.324 109,497 -0.02(-0.23%)
Mar 22, 2004 8.443 8.446 8.317 8.343 104,224 -0.14(-1.60%)
Mar 19, 2004 8.498 8.524 8.446 8.479 99,261 -0.04(-0.49%)
Mar 18, 2004 8.556 8.556 8.485 8.521 54,283 -0.01(-0.08%)
Mar 17, 2004 8.543 8.543 8.479 8.527 60,797 -0.03(-0.30%)
Mar 16, 2004 8.582 8.659 8.527 8.553 71,344 -0.03(-0.30%)
Mar 15, 2004 8.479 8.591 8.463 8.579 111,979 +0.12(+1.37%)
Mar 12, 2004 8.527 8.540 8.463 8.463 87,784 -0.03(-0.38%)
Mar 11, 2004 8.366 8.501 8.343 8.495 101,742 +0.10(+1.15%)
Mar 10, 2004 8.353 8.427 8.353 8.398 76,617 +0.02(+0.27%)
Mar 09, 2004 8.295 8.375 8.292 8.375 65,140 +0.03(+0.39%)
Mar 08, 2004 8.276 8.346 8.276 8.343 61,728 +0.04(+0.47%)
Mar 05, 2004 8.334 8.350 8.253 8.305 195,731 +0.00(+0.04%)
Mar 04, 2004 8.334 8.337 8.272 8.301 247,533 -0.02(-0.19%)
Mar 03, 2004 8.369 8.369 8.288 8.317 124,386 -0.03(-0.35%)
Mar 02, 2004 8.324 8.350 8.301 8.346 51,491 -0.01(-0.12%)
Mar 01, 2004 8.350 8.437 8.337 8.356 55,524 +0.02(+0.23%)
Feb 27, 2004 8.366 8.366 8.295 8.337 47,769 -0.02(-0.23%)
Feb 26, 2004 8.404 8.440 8.324 8.356 87,163 -0.07(-0.88%)
Feb 25, 2004 8.276 8.437 8.276 8.430 58,316 +0.15(+1.75%)
Feb 24, 2004 8.321 8.359 8.253 8.285 270,797 -0.04(-0.43%)
Feb 23, 2004 8.321 8.414 8.321 8.321 132,141 -0.03(-0.35%)
Feb 20, 2004 8.382 8.382 8.324 8.350 120,044 +0.01(+0.12%)
Feb 19, 2004 8.305 8.350 8.301 8.340 62,348 +0.02(+0.19%)
Feb 18, 2004 8.327 8.353 8.317 8.324 62,038 -0.05(-0.54%)
Feb 17, 2004 8.398 8.446 8.366 8.369 128,729 -0.03(-0.38%)
Feb 13, 2004 8.366 8.401 8.346 8.401 57,075 -0.00(-0.04%)
Feb 12, 2004 8.430 8.453 8.353 8.404 54,283 -0.03(-0.31%)
Feb 11, 2004 8.369 8.430 8.353 8.430 116,321 +0.00(+0.00%)
Feb 10, 2004 8.446 8.453 8.427 8.430 54,903 +0.00(+0.00%)
Feb 09, 2004 8.388 8.443 8.382 8.430 56,454 -0.00(-0.04%)
Feb 06, 2004 8.421 8.511 8.404 8.433 78,788 +0.02(+0.19%)
Feb 05, 2004 8.443 8.511 8.414 8.417 112,289 -0.05(-0.53%)
Feb 04, 2004 8.366 8.469 8.337 8.463 66,381 +0.12(+1.39%)
Feb 03, 2004 8.353 8.382 8.321 8.346 75,686 -0.06(-0.73%)
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.