Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

15.43 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 6.211 6.298 6.211 6.282 107,017 +0.09(+1.40%)
May 30, 2006 6.211 6.228 6.195 6.195 49,608 -0.02(-0.26%)
May 26, 2006 6.218 6.266 6.208 6.211 60,840 +0.01(+0.21%)
May 25, 2006 6.202 6.237 6.195 6.199 37,752 -0.02(-0.26%)
May 24, 2006 6.202 6.247 6.199 6.215 60,528 +0.03(+0.47%)
May 23, 2006 6.192 6.202 6.170 6.186 64,896 +0.02(+0.31%)
May 22, 2006 6.186 6.215 6.160 6.167 42,744 -0.04(-0.62%)
May 19, 2006 6.228 6.228 6.205 6.205 32,448 +0.02(+0.31%)
May 18, 2006 6.224 6.224 6.173 6.186 81,432 +0.01(+0.10%)
May 17, 2006 6.234 6.234 6.179 6.179 51,792 -0.02(-0.36%)
May 16, 2006 6.253 6.253 6.199 6.202 57,408 +0.00(+0.05%)
May 15, 2006 6.250 6.250 6.199 6.199 46,176 +0.01(+0.10%)
May 12, 2006 6.250 6.250 6.170 6.192 39,936 -0.02(-0.36%)
May 11, 2006 6.228 6.228 6.215 6.215 54,912 -0.02(-0.26%)
May 10, 2006 6.224 6.231 6.202 6.231 43,680 +0.03(+0.47%)
May 09, 2006 6.186 6.211 6.179 6.202 41,184 -0.03(-0.51%)
May 08, 2006 6.205 6.234 6.167 6.234 45,552 +0.05(+0.78%)
May 05, 2006 6.202 6.202 6.170 6.186 28,704 +0.01(+0.16%)
May 04, 2006 6.179 6.199 6.173 6.176 36,504 -0.03(-0.41%)
May 03, 2006 6.260 6.260 6.202 6.202 47,112 -0.02(-0.36%)
May 02, 2006 6.256 6.256 6.224 6.224 53,664 -0.01(-0.10%)
May 01, 2006 6.272 6.292 6.231 6.231 93,288 -0.00(-0.05%)
Apr 28, 2006 6.202 6.269 6.186 6.234 117,313 +0.06(+0.99%)
Apr 27, 2006 6.186 6.186 6.151 6.173 83,616 +0.04(+0.73%)
Apr 26, 2006 6.154 6.160 6.128 6.128 51,168 -0.01(-0.16%)
Apr 25, 2006 6.298 6.324 6.138 6.138 76,440 -0.11(-1.79%)
Apr 24, 2006 6.224 6.266 6.202 6.250 55,224 +0.05(+0.83%)
Apr 21, 2006 6.183 6.224 6.183 6.199 80,496 +0.02(+0.36%)
Apr 20, 2006 6.205 6.224 6.176 6.176 30,888 +0.00(+0.05%)
Apr 19, 2006 6.218 6.228 6.173 6.173 77,064 -0.03(-0.52%)
Apr 18, 2006 6.160 6.218 6.154 6.205 80,184 +0.04(+0.73%)
Apr 17, 2006 6.122 6.163 6.112 6.160 94,224 +0.05(+0.89%)
Apr 13, 2006 6.122 6.150 6.106 6.106 39,624 -0.02(-0.26%)
Apr 12, 2006 6.154 6.173 6.106 6.122 78,624 -0.03(-0.52%)
Apr 11, 2006 6.234 6.237 6.154 6.154 69,576 -0.08(-1.29%)
Apr 10, 2006 6.314 6.314 6.234 6.234 49,296 -0.08(-1.27%)
Apr 07, 2006 6.333 6.333 6.314 6.314 34,320 -0.03(-0.40%)
Apr 06, 2006 6.346 6.368 6.330 6.340 103,273 -0.01(-0.15%)
Apr 05, 2006 6.385 6.385 6.346 6.349 34,944 -0.02(-0.30%)
Apr 04, 2006 6.346 6.378 6.330 6.369 78,624 +0.02(+0.30%)
Apr 03, 2006 6.346 6.407 6.346 6.349 35,256 +0.00(+0.00%)
Mar 31, 2006 6.378 6.410 6.336 6.349 56,472 +0.00(+0.00%)
Mar 30, 2006 6.365 6.388 6.346 6.349 99,217 -0.03(-0.45%)
Mar 29, 2006 6.426 6.426 6.378 6.378 106,705 -0.05(-0.80%)
Mar 28, 2006 6.497 6.497 6.426 6.429 130,417 -0.06(-0.94%)
Mar 27, 2006 6.468 6.538 6.468 6.490 79,872 +0.02(+0.25%)
Mar 24, 2006 6.468 6.487 6.429 6.474 98,905 -0.00(-0.05%)
Mar 23, 2006 6.490 6.490 6.458 6.478 60,528 +0.02(+0.30%)
Mar 22, 2006 6.407 6.471 6.394 6.458 172,849 +0.03(+0.50%)
Mar 21, 2006 6.413 6.455 6.413 6.426 43,680 +0.00(+0.00%)
Mar 20, 2006 6.385 6.426 6.385 6.426 46,488 +0.04(+0.65%)
Mar 17, 2006 6.420 6.429 6.385 6.385 60,216 -0.03(-0.40%)
Mar 16, 2006 6.381 6.442 6.381 6.410 51,168 +0.03(+0.45%)
Mar 15, 2006 6.378 6.407 6.359 6.381 58,032 +0.03(+0.45%)
Mar 14, 2006 6.330 6.369 6.317 6.353 60,528 +0.00(+0.05%)
Mar 13, 2006 6.330 6.378 6.330 6.349 52,416 +0.02(+0.30%)
Mar 10, 2006 6.369 6.378 6.330 6.330 85,488 -0.02(-0.25%)
Mar 09, 2006 6.349 6.410 6.346 6.346 136,969 -0.02(-0.30%)
Mar 08, 2006 6.413 6.413 6.362 6.365 272,378 -0.06(-0.90%)
Mar 07, 2006 6.478 6.478 6.353 6.423 302,955 -0.13(-2.00%)
Mar 06, 2006 6.651 6.695 6.554 6.554 131,353 -0.11(-1.68%)
Mar 03, 2006 6.660 6.689 6.660 6.667 47,424 -0.01(-0.10%)
Mar 02, 2006 6.651 6.679 6.651 6.673 46,176 +0.02(+0.29%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.