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 28, 2006 6.238 6.306 6.222 6.270 116,632 +0.06(+0.99%)
Apr 27, 2006 6.222 6.222 6.186 6.209 83,131 +0.05(+0.73%)
Apr 26, 2006 6.190 6.196 6.164 6.164 50,871 -0.01(-0.16%)
Apr 25, 2006 6.335 6.361 6.174 6.174 75,996 -0.11(-1.79%)
Apr 24, 2006 6.261 6.303 6.238 6.286 54,903 +0.05(+0.83%)
Apr 21, 2006 6.219 6.261 6.219 6.235 80,029 +0.02(+0.36%)
Apr 20, 2006 6.241 6.261 6.212 6.212 30,708 +0.00(+0.05%)
Apr 19, 2006 6.254 6.264 6.209 6.209 76,617 -0.03(-0.52%)
Apr 18, 2006 6.196 6.254 6.190 6.241 79,719 +0.05(+0.73%)
Apr 17, 2006 6.157 6.199 6.148 6.196 93,677 +0.05(+0.89%)
Apr 13, 2006 6.157 6.186 6.141 6.141 39,394 -0.02(-0.26%)
Apr 12, 2006 6.190 6.209 6.141 6.157 78,168 -0.03(-0.52%)
Apr 11, 2006 6.270 6.274 6.190 6.190 69,172 -0.08(-1.29%)
Apr 10, 2006 6.351 6.351 6.270 6.270 49,010 -0.08(-1.27%)
Apr 07, 2006 6.370 6.370 6.351 6.351 34,121 -0.03(-0.40%)
Apr 06, 2006 6.383 6.405 6.367 6.377 102,673 -0.01(-0.15%)
Apr 05, 2006 6.422 6.422 6.383 6.386 34,741 -0.02(-0.30%)
Apr 04, 2006 6.383 6.415 6.367 6.406 78,168 +0.02(+0.30%)
Apr 03, 2006 6.383 6.444 6.383 6.386 35,051 +0.00(+0.00%)
Mar 31, 2006 6.415 6.448 6.373 6.386 56,144 +0.00(+0.00%)
Mar 30, 2006 6.402 6.425 6.383 6.386 98,640 -0.03(-0.45%)
Mar 29, 2006 6.464 6.464 6.415 6.415 106,085 -0.05(-0.80%)
Mar 28, 2006 6.535 6.535 6.464 6.467 129,660 -0.06(-0.94%)
Mar 27, 2006 6.506 6.577 6.506 6.528 79,409 +0.02(+0.25%)
Mar 24, 2006 6.506 6.525 6.467 6.512 98,330 -0.00(-0.05%)
Mar 23, 2006 6.528 6.528 6.496 6.515 60,177 +0.02(+0.30%)
Mar 22, 2006 6.444 6.509 6.432 6.496 171,846 +0.03(+0.50%)
Mar 21, 2006 6.451 6.493 6.451 6.464 43,426 +0.00(+0.00%)
Mar 20, 2006 6.422 6.464 6.422 6.464 46,218 +0.04(+0.65%)
Mar 17, 2006 6.457 6.467 6.422 6.422 59,867 -0.03(-0.40%)
Mar 16, 2006 6.419 6.480 6.419 6.448 50,871 +0.03(+0.45%)
Mar 15, 2006 6.415 6.444 6.396 6.419 57,695 +0.03(+0.45%)
Mar 14, 2006 6.367 6.406 6.354 6.390 60,177 +0.00(+0.05%)
Mar 13, 2006 6.367 6.415 6.367 6.386 52,112 +0.02(+0.30%)
Mar 10, 2006 6.406 6.415 6.367 6.367 84,992 -0.02(-0.25%)
Mar 09, 2006 6.386 6.448 6.383 6.383 136,174 -0.02(-0.30%)
Mar 08, 2006 6.451 6.451 6.399 6.402 270,797 -0.06(-0.90%)
Mar 07, 2006 6.515 6.515 6.390 6.461 301,196 -0.13(-2.00%)
Mar 06, 2006 6.689 6.735 6.593 6.593 130,590 -0.11(-1.68%)
Mar 03, 2006 6.699 6.728 6.699 6.706 47,149 -0.01(-0.10%)
Mar 02, 2006 6.689 6.718 6.689 6.712 45,908 +0.02(+0.29%)
Mar 01, 2006 6.673 6.731 6.673 6.693 66,691 +0.02(+0.34%)
Feb 28, 2006 6.702 6.722 6.664 6.670 66,691 -0.03(-0.48%)
Feb 27, 2006 6.657 6.702 6.657 6.702 53,352 +0.06(+0.92%)
Feb 24, 2006 6.641 6.679 6.641 6.641 54,283 -0.01(-0.19%)
Feb 23, 2006 6.651 6.686 6.619 6.654 49,940 +0.00(+0.00%)
Feb 22, 2006 6.641 6.657 6.609 6.654 46,218 +0.01(+0.19%)
Feb 21, 2006 6.625 6.654 6.609 6.641 91,196 +0.02(+0.24%)
Feb 17, 2006 6.625 6.651 6.612 6.625 75,686 +0.01(+0.15%)
Feb 16, 2006 6.641 6.657 6.609 6.615 69,482 -0.03(-0.48%)
Feb 15, 2006 6.615 6.651 6.612 6.647 49,940 +0.01(+0.15%)
Feb 14, 2006 6.625 6.648 6.615 6.638 74,446 -0.03(-0.48%)
Feb 13, 2006 6.673 6.689 6.609 6.670 59,556 -0.02(-0.34%)
Feb 10, 2006 6.722 6.722 6.693 6.693 14,889 +0.00(+0.05%)
Feb 09, 2006 6.683 6.715 6.683 6.689 42,186 +0.03(+0.39%)
Feb 08, 2006 6.625 6.686 6.606 6.664 60,797 +0.04(+0.53%)
Feb 07, 2006 6.615 6.635 6.609 6.628 56,454 -0.00(-0.05%)
Feb 06, 2006 6.583 6.635 6.583 6.631 69,793 +0.04(+0.59%)
Feb 03, 2006 6.580 6.622 6.573 6.593 59,246 -0.02(-0.24%)
Feb 02, 2006 6.577 6.609 6.564 6.609 44,977 +0.03(+0.39%)
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.