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 29, 2005 6.854 6.963 6.854 6.947 88,404 +0.06(+0.89%)
Apr 28, 2005 6.867 6.892 6.838 6.886 59,556 +0.04(+0.52%)
Apr 27, 2005 6.867 6.896 6.851 6.851 107,636 -0.05(-0.70%)
Apr 26, 2005 6.925 6.925 6.867 6.899 79,098 +0.01(+0.19%)
Apr 25, 2005 6.915 6.925 6.854 6.886 70,413 +0.00(+0.05%)
Apr 22, 2005 6.941 6.954 6.883 6.883 84,682 -0.06(-0.84%)
Apr 21, 2005 6.876 6.957 6.876 6.941 54,283 +0.04(+0.51%)
Apr 20, 2005 6.928 6.928 6.854 6.905 69,172 -0.05(-0.74%)
Apr 19, 2005 6.915 6.967 6.915 6.957 33,810 +0.05(+0.75%)
Apr 18, 2005 6.889 6.941 6.876 6.905 51,181 +0.05(+0.66%)
Apr 15, 2005 6.947 6.963 6.851 6.860 93,367 -0.07(-0.98%)
Apr 14, 2005 6.902 6.931 6.899 6.928 71,654 +0.02(+0.23%)
Apr 13, 2005 6.860 6.912 6.851 6.912 69,793 +0.05(+0.75%)
Apr 12, 2005 6.867 6.931 6.844 6.860 141,137 +0.01(+0.19%)
Apr 11, 2005 6.896 6.896 6.802 6.847 68,862 -0.05(-0.70%)
Apr 08, 2005 6.944 6.944 6.886 6.896 23,264 -0.02(-0.23%)
Apr 07, 2005 6.947 6.947 6.883 6.912 68,242 -0.00(-0.05%)
Apr 06, 2005 6.902 6.931 6.883 6.915 55,524 +0.03(+0.47%)
Apr 05, 2005 6.931 6.960 6.883 6.883 50,871 -0.03(-0.37%)
Apr 04, 2005 6.947 6.947 6.905 6.909 81,270 -0.07(-1.02%)
Apr 01, 2005 6.938 7.054 6.938 6.980 144,239 +0.05(+0.79%)
Mar 31, 2005 6.886 6.928 6.851 6.925 62,038 +0.04(+0.61%)
Mar 30, 2005 6.857 6.899 6.793 6.883 119,113 -0.02(-0.33%)
Mar 29, 2005 6.909 6.922 6.867 6.905 82,200 -0.00(-0.05%)
Mar 28, 2005 6.899 6.970 6.880 6.909 103,293 +0.00(+0.05%)
Mar 24, 2005 6.883 6.931 6.873 6.905 140,516 +0.02(+0.33%)
Mar 23, 2005 6.902 6.918 6.834 6.883 177,119 -0.05(-0.74%)
Mar 22, 2005 7.031 7.034 6.934 6.934 147,030 -0.16(-2.32%)
Mar 21, 2005 7.189 7.189 7.096 7.099 85,923 -0.11(-1.52%)
Mar 18, 2005 7.254 7.295 7.189 7.208 82,821 -0.06(-0.84%)
Mar 17, 2005 7.250 7.276 7.115 7.270 177,739 +0.01(+0.09%)
Mar 16, 2005 7.395 7.395 7.257 7.263 79,098 -0.14(-1.83%)
Mar 15, 2005 7.463 7.492 7.399 7.399 65,760 -0.06(-0.86%)
Mar 14, 2005 7.547 7.582 7.447 7.463 90,886 -0.06(-0.86%)
Mar 11, 2005 7.573 7.573 7.499 7.528 67,621 -0.03(-0.38%)
Mar 10, 2005 7.576 7.576 7.511 7.557 100,191 -0.03(-0.42%)
Mar 09, 2005 7.647 7.647 7.537 7.589 69,172 -0.05(-0.63%)
Mar 08, 2005 7.640 7.660 7.624 7.637 66,381 +0.01(+0.17%)
Mar 07, 2005 7.595 7.637 7.592 7.624 80,649 -0.00(-0.04%)
Mar 04, 2005 7.621 7.640 7.579 7.628 94,918 +0.01(+0.13%)
Mar 03, 2005 7.644 7.657 7.615 7.618 74,135 -0.03(-0.34%)
Mar 02, 2005 7.615 7.660 7.615 7.644 63,279 +0.00(+0.04%)
Mar 01, 2005 7.592 7.705 7.592 7.640 108,256 +0.05(+0.68%)
Feb 28, 2005 7.650 7.650 7.566 7.589 130,900 -0.03(-0.38%)
Feb 25, 2005 7.566 7.650 7.566 7.618 61,417 +0.03(+0.34%)
Feb 24, 2005 7.528 7.608 7.528 7.592 60,177 +0.03(+0.38%)
Feb 23, 2005 7.602 7.621 7.499 7.563 126,558 -0.02(-0.30%)
Feb 22, 2005 7.657 7.676 7.550 7.586 145,479 -0.07(-0.93%)
Feb 18, 2005 7.840 7.840 7.644 7.657 226,750 -0.20(-2.54%)
Feb 17, 2005 7.873 7.895 7.824 7.856 76,927 +0.02(+0.21%)
Feb 16, 2005 7.931 7.940 7.840 7.840 72,584 -0.11(-1.42%)
Feb 15, 2005 7.931 7.992 7.895 7.953 63,899 +0.01(+0.16%)
Feb 14, 2005 7.905 7.947 7.882 7.940 79,409 +0.05(+0.70%)
Feb 11, 2005 7.882 7.960 7.882 7.885 64,209 -0.01(-0.12%)
Feb 10, 2005 7.905 7.937 7.850 7.895 67,621 -0.01(-0.08%)
Feb 09, 2005 7.882 7.914 7.850 7.902 69,482 -0.01(-0.08%)
Feb 08, 2005 7.931 7.960 7.869 7.908 111,048 -0.03(-0.33%)
Feb 07, 2005 7.956 7.979 7.921 7.934 73,205 -0.04(-0.53%)
Feb 04, 2005 7.950 7.979 7.902 7.976 57,385 +0.04(+0.53%)
Feb 03, 2005 7.898 7.950 7.898 7.934 28,227 +0.03(+0.37%)
Feb 02, 2005 7.837 7.905 7.837 7.905 77,858 +0.05(+0.66%)
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.