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 (%)
Mar 31, 2008 5.044 5.057 4.986 5.057 108,899 +0.03(+0.58%)
Mar 28, 2008 5.080 5.080 4.954 5.028 61,430 -0.03(-0.64%)
Mar 27, 2008 5.109 5.117 5.015 5.060 132,479 -0.05(-0.95%)
Mar 26, 2008 5.109 5.109 5.076 5.109 60,490 -0.01(-0.19%)
Mar 25, 2008 5.125 5.134 5.057 5.118 84,699 +0.03(+0.51%)
Mar 24, 2008 5.086 5.163 5.080 5.093 106,417 +0.00(+0.06%)
Mar 21, 2008 5.044 5.089 5.028 5.089 104,246 +0.00(+0.00%)
Mar 20, 2008 5.044 5.089 5.028 5.089 104,246 +0.05(+1.09%)
Mar 19, 2008 5.051 5.131 5.035 5.035 53,364 -0.10(-2.01%)
Mar 18, 2008 5.060 5.144 5.060 5.138 139,305 +0.09(+1.85%)
Mar 17, 2008 5.205 5.205 4.996 5.044 143,338 -0.24(-4.51%)
Mar 14, 2008 5.331 5.347 5.225 5.283 46,538 -0.03(-0.55%)
Mar 13, 2008 5.360 5.360 5.225 5.312 72,910 -0.05(-0.90%)
Mar 12, 2008 5.428 5.454 5.309 5.360 48,089 -0.05(-0.83%)
Mar 11, 2008 5.512 5.512 5.367 5.405 128,756 -0.01(-0.18%)
Mar 10, 2008 5.582 5.582 5.341 5.415 100,833 -0.15(-2.78%)
Mar 07, 2008 5.579 5.592 5.512 5.570 88,423 -0.02(-0.40%)
Mar 06, 2008 5.628 5.631 5.547 5.592 65,153 -0.03(-0.46%)
Mar 05, 2008 5.634 5.640 5.595 5.618 53,984 +0.00(+0.06%)
Mar 04, 2008 5.470 5.628 5.470 5.615 76,633 -0.02(-0.34%)
Mar 03, 2008 5.637 5.641 5.550 5.634 148,923 -0.01(-0.11%)
Feb 29, 2008 5.634 5.641 5.547 5.641 147,371 +0.01(+0.11%)
Feb 28, 2008 5.666 5.666 5.573 5.634 120,069 -0.02(-0.40%)
Feb 27, 2008 5.666 5.673 5.637 5.657 60,810 -0.02(-0.28%)
Feb 26, 2008 5.650 5.673 5.611 5.673 99,902 +0.05(+0.92%)
Feb 25, 2008 5.621 5.637 5.583 5.621 129,997 +0.01(+0.23%)
Feb 22, 2008 5.615 5.615 5.470 5.608 106,417 +0.01(+0.12%)
Feb 21, 2008 5.663 5.663 5.479 5.602 94,938 +0.01(+0.17%)
Feb 20, 2008 5.618 5.650 5.486 5.592 132,169 -0.13(-2.25%)
Feb 19, 2008 5.737 5.737 5.563 5.721 140,856 +0.08(+1.43%)
Feb 18, 2008 5.495 5.641 5.215 5.641 0 +0.00(+0.00%)
Feb 15, 2008 5.495 5.641 5.215 5.641 269,342 +0.01(+0.11%)
Feb 14, 2008 5.728 5.737 5.508 5.634 232,028 -0.13(-2.29%)
Feb 13, 2008 5.879 5.879 5.686 5.766 157,299 -0.10(-1.70%)
Feb 12, 2008 5.850 5.866 5.831 5.866 56,776 +0.03(+0.55%)
Feb 11, 2008 5.805 5.834 5.773 5.834 69,187 +0.02(+0.33%)
Feb 08, 2008 5.773 5.815 5.757 5.815 69,497 +0.02(+0.39%)
Feb 07, 2008 5.753 5.792 5.657 5.792 111,071 +0.01(+0.22%)
Feb 06, 2008 5.769 5.779 5.750 5.779 93,076 +0.01(+0.11%)
Feb 05, 2008 5.786 5.786 5.737 5.773 81,907 -0.03(-0.50%)
Feb 04, 2008 5.802 5.824 5.776 5.802 87,802 -0.00(-0.06%)
Feb 01, 2008 5.798 5.821 5.786 5.805 91,835 +0.01(+0.22%)
Jan 31, 2008 5.737 5.792 5.689 5.792 112,002 +0.04(+0.73%)
Jan 30, 2008 5.769 5.779 5.699 5.750 213,146 -0.00(-0.06%)
Jan 29, 2008 5.811 5.853 5.737 5.753 56,466 -0.00(-0.06%)
Jan 28, 2008 5.766 5.773 5.740 5.757 125,653 -0.01(-0.17%)
Jan 25, 2008 5.718 5.769 5.700 5.766 111,382 +0.09(+1.53%)
Jan 24, 2008 5.608 5.695 5.608 5.679 77,874 +0.07(+1.26%)
Jan 23, 2008 5.518 5.608 5.502 5.608 163,194 +0.03(+0.46%)
Jan 22, 2008 5.463 5.582 5.257 5.582 158,541 -0.04(-0.74%)
Jan 21, 2008 5.673 5.682 5.550 5.624 0 +0.00(+0.00%)
Jan 18, 2008 5.673 5.682 5.550 5.624 96,489 -0.07(-1.30%)
Jan 17, 2008 5.673 5.702 5.628 5.699 112,312 -0.02(-0.28%)
Jan 16, 2008 5.663 5.721 5.663 5.715 102,384 +0.01(+0.23%)
Jan 15, 2008 5.641 5.702 5.641 5.702 84,389 -0.00(-0.06%)
Jan 14, 2008 5.695 5.708 5.673 5.705 118,673 +0.02(+0.28%)
Jan 11, 2008 5.650 5.689 5.544 5.689 209,423 +0.05(+0.86%)
Jan 10, 2008 5.605 5.641 5.564 5.641 136,202 +0.01(+0.23%)
Jan 09, 2008 5.537 5.628 5.534 5.628 59,879 +0.05(+0.98%)
Jan 08, 2008 5.531 5.576 5.531 5.573 165,056 +0.03(+0.58%)
Jan 07, 2008 5.521 5.550 5.512 5.541 179,638 +0.01(+0.23%)
Jan 04, 2008 5.479 5.528 5.473 5.528 158,773 -0.02(-0.29%)
Jan 03, 2008 5.476 5.544 5.476 5.544 268,682 +0.09(+1.71%)
Jan 02, 2008 5.441 5.479 5.425 5.450 356,794 +0.01(+0.18%)
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.