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, 2010 5.633 5.640 5.580 5.620 103,508 +0.02(+0.30%)
Apr 29, 2010 5.607 5.607 5.557 5.603 111,817 +0.02(+0.36%)
Apr 28, 2010 5.514 5.607 5.514 5.583 172,106 +0.09(+1.57%)
Apr 27, 2010 5.534 5.554 5.431 5.497 217,025 -0.02(-0.30%)
Apr 26, 2010 5.424 5.517 5.424 5.514 183,131 +0.09(+1.71%)
Apr 23, 2010 5.348 5.421 5.344 5.421 112,097 +0.11(+2.00%)
Apr 22, 2010 5.308 5.331 5.285 5.315 57,797 +0.01(+0.19%)
Apr 21, 2010 5.344 5.361 5.268 5.305 209,879 -0.01(-0.27%)
Apr 20, 2010 5.283 5.355 5.283 5.319 127,689 +0.04(+0.75%)
Apr 19, 2010 5.273 5.298 5.240 5.280 112,153 +0.03(+0.50%)
Apr 16, 2010 5.280 5.326 5.244 5.253 162,701 -0.06(-1.12%)
Apr 15, 2010 5.355 5.355 5.280 5.313 170,433 -0.03(-0.62%)
Apr 14, 2010 5.355 5.362 5.342 5.346 105,119 +0.01(+0.19%)
Apr 13, 2010 5.332 5.352 5.326 5.336 125,877 -0.04(-0.74%)
Apr 12, 2010 5.355 5.379 5.336 5.375 150,719 +0.02(+0.39%)
Apr 09, 2010 5.352 5.354 5.319 5.354 241,896 +0.03(+0.53%)
Apr 08, 2010 5.316 5.332 5.244 5.326 207,921 +0.03(+0.56%)
Apr 07, 2010 5.346 5.375 5.296 5.296 444,092 -0.03(-0.62%)
Apr 06, 2010 5.346 5.346 5.296 5.329 134,112 +0.00(+0.00%)
Apr 05, 2010 5.395 5.441 5.309 5.329 130,741 -0.03(-0.61%)
Apr 01, 2010 5.299 5.362 5.362 5.362 158,086 +0.09(+1.69%)
Mar 31, 2010 5.306 5.306 5.250 5.273 56,504 -0.02(-0.44%)
Mar 30, 2010 5.316 5.355 5.266 5.296 219,673 -0.04(-0.68%)
Mar 29, 2010 5.332 5.352 5.299 5.332 82,523 +0.03(+0.62%)
Mar 26, 2010 5.306 5.309 5.280 5.299 185,143 +0.01(+0.25%)
Mar 25, 2010 5.395 5.418 5.247 5.286 602,846 -0.09(-1.66%)
Mar 24, 2010 5.405 5.421 5.373 5.375 267,503 -0.02(-0.43%)
Mar 23, 2010 5.395 5.405 5.349 5.398 127,324 +0.07(+1.36%)
Mar 22, 2010 5.227 5.326 5.224 5.326 228,564 -0.03(-0.48%)
Mar 19, 2010 5.347 5.386 5.321 5.352 135,394 -0.02(-0.40%)
Mar 18, 2010 5.399 5.478 5.373 5.373 178,608 -0.06(-1.08%)
Mar 17, 2010 5.317 5.504 5.317 5.432 324,387 +0.12(+2.22%)
Mar 16, 2010 5.285 5.314 5.239 5.314 140,488 +0.05(+1.00%)
Mar 15, 2010 5.233 5.262 5.233 5.262 75,268 +0.02(+0.37%)
Mar 12, 2010 5.245 5.259 5.170 5.242 161,373 +0.04(+0.75%)
Mar 11, 2010 5.200 5.223 5.190 5.203 64,025 +0.01(+0.19%)
Mar 10, 2010 5.226 5.226 5.170 5.193 169,236 -0.03(-0.63%)
Mar 09, 2010 5.196 5.226 5.164 5.226 204,630 +0.05(+0.88%)
Mar 08, 2010 5.219 5.229 5.173 5.180 103,542 -0.02(-0.38%)
Mar 05, 2010 5.209 5.209 5.170 5.200 170,315 +0.03(+0.51%)
Mar 04, 2010 5.255 5.255 5.157 5.173 113,877 -0.03(-0.57%)
Mar 03, 2010 5.252 5.268 5.203 5.203 108,624 -0.06(-1.12%)
Mar 02, 2010 5.367 5.367 5.236 5.262 182,575 -0.05(-0.99%)
Mar 01, 2010 5.160 5.321 5.158 5.314 186,676 +0.14(+2.65%)
Feb 26, 2010 5.170 5.203 5.118 5.177 110,173 +0.02(+0.44%)
Feb 25, 2010 5.105 5.154 5.075 5.154 99,548 +0.05(+0.90%)
Feb 24, 2010 5.115 5.119 5.039 5.108 119,393 +0.03(+0.64%)
Feb 23, 2010 5.082 5.108 5.046 5.075 159,304 +0.03(+0.52%)
Feb 22, 2010 5.072 5.082 5.039 5.049 62,821 -0.03(-0.52%)
Feb 19, 2010 5.092 5.118 5.052 5.075 160,432 -0.07(-1.40%)
Feb 18, 2010 5.216 5.216 5.141 5.147 113,134 -0.05(-1.01%)
Feb 17, 2010 5.200 5.226 5.160 5.200 117,749 +0.02(+0.35%)
Feb 16, 2010 5.207 5.214 5.175 5.181 214,413 +0.00(+0.00%)
Feb 12, 2010 5.185 5.181 5.181 5.181 296,137 +0.02(+0.38%)
Feb 11, 2010 5.103 5.162 5.087 5.162 446,124 +0.09(+1.86%)
Feb 10, 2010 4.964 5.084 4.954 5.068 222,017 +0.11(+2.29%)
Feb 09, 2010 4.879 4.954 4.879 4.954 76,469 +0.09(+1.80%)
Feb 08, 2010 4.879 4.928 4.847 4.866 123,706 -0.03(-0.53%)
Feb 05, 2010 4.931 4.941 4.846 4.892 187,785 -0.06(-1.18%)
Feb 04, 2010 4.960 4.993 4.941 4.951 269,586 -0.04(-0.85%)
Feb 03, 2010 4.970 5.019 4.944 4.993 196,115 +0.05(+1.05%)
Feb 02, 2010 4.863 4.944 4.863 4.941 117,928 +0.07(+1.47%)
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.