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 )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2008 5.127 5.143 5.101 5.124 96,004 -0.02(-0.31%)
May 29, 2008 5.143 5.166 5.127 5.140 46,872 -0.03(-0.50%)
May 28, 2008 5.143 5.175 5.140 5.166 58,622 +0.00(+0.00%)
May 27, 2008 5.150 5.175 5.133 5.166 107,944 +0.02(+0.37%)
May 26, 2008 5.137 5.146 5.076 5.146 0 +0.00(+0.00%)
May 23, 2008 5.137 5.146 5.076 5.146 97,037 +0.03(+0.56%)
May 22, 2008 5.178 5.178 5.098 5.117 104,611 -0.05(-0.93%)
May 21, 2008 5.201 5.201 5.150 5.166 75,816 -0.02(-0.43%)
May 20, 2008 5.173 5.191 5.171 5.188 41,895 -0.05(-0.92%)
May 19, 2008 5.236 5.246 5.220 5.236 66,033 +0.01(+0.12%)
May 16, 2008 5.242 5.242 5.204 5.230 66,557 -0.01(-0.12%)
May 15, 2008 5.226 5.236 5.188 5.236 40,515 +0.01(+0.25%)
May 14, 2008 5.239 5.239 5.204 5.223 65,200 +0.01(+0.12%)
May 13, 2008 5.201 5.217 5.188 5.217 85,241 +0.03(+0.62%)
May 12, 2008 5.175 5.188 5.162 5.185 70,998 +0.02(+0.37%)
May 09, 2008 5.146 5.166 5.121 5.166 26,525 +0.02(+0.37%)
May 08, 2008 5.130 5.146 5.092 5.146 82,386 +0.02(+0.44%)
May 07, 2008 5.133 5.133 5.085 5.124 98,535 +0.00(+0.00%)
May 06, 2008 5.124 5.124 5.085 5.124 55,644 +0.01(+0.19%)
May 05, 2008 5.133 5.137 5.105 5.114 97,558 -0.02(-0.37%)
May 02, 2008 5.124 5.140 5.095 5.133 125,392 +0.05(+0.95%)
May 01, 2008 5.101 5.156 5.085 5.085 197,851 -0.02(-0.44%)
Apr 30, 2008 5.063 5.108 5.053 5.108 81,281 +0.04(+0.89%)
Apr 29, 2008 5.073 5.073 5.002 5.063 46,972 +0.00(+0.00%)
Apr 28, 2008 5.143 5.143 5.028 5.063 108,864 -0.06(-1.25%)
Apr 25, 2008 5.095 5.133 5.095 5.127 38,883 +0.04(+0.88%)
Apr 24, 2008 5.082 5.107 5.053 5.082 41,817 -0.00(-0.06%)
Apr 23, 2008 5.015 5.105 5.015 5.085 91,123 +0.04(+0.76%)
Apr 22, 2008 5.015 5.047 4.989 5.047 96,684 -0.01(-0.19%)
Apr 21, 2008 4.992 5.066 4.992 5.057 58,840 -0.03(-0.63%)
Apr 18, 2008 5.037 5.108 5.037 5.089 85,665 +0.05(+1.08%)
Apr 17, 2008 5.031 5.050 5.025 5.034 45,874 -0.04(-0.82%)
Apr 16, 2008 5.069 5.121 5.053 5.076 53,504 -0.01(-0.25%)
Apr 15, 2008 5.031 5.089 5.031 5.089 42,431 +0.00(+0.06%)
Apr 14, 2008 5.012 5.085 5.012 5.085 39,161 +0.02(+0.38%)
Apr 11, 2008 5.005 5.066 4.949 5.066 93,308 +0.01(+0.25%)
Apr 10, 2008 5.105 5.105 5.002 5.053 67,718 -0.02(-0.32%)
Apr 09, 2008 5.101 5.101 5.031 5.069 92,372 -0.02(-0.38%)
Apr 08, 2008 5.031 5.089 5.018 5.089 60,853 +0.03(+0.57%)
Apr 07, 2008 5.037 5.073 5.034 5.060 172,573 +0.03(+0.57%)
Apr 04, 2008 4.989 5.031 4.954 5.031 85,506 +0.01(+0.19%)
Apr 03, 2008 4.954 5.028 4.871 5.021 128,572 +0.01(+0.19%)
Apr 02, 2008 5.015 5.050 4.986 5.012 84,882 -0.05(-0.95%)
Apr 01, 2008 5.053 5.085 5.021 5.060 152,289 +0.03(+0.64%)
Mar 31, 2008 5.015 5.028 4.957 5.028 109,535 +0.03(+0.58%)
Mar 28, 2008 5.050 5.050 4.925 4.999 61,789 -0.03(-0.64%)
Mar 27, 2008 5.079 5.087 4.986 5.031 133,253 -0.05(-0.95%)
Mar 26, 2008 5.079 5.079 5.047 5.079 60,843 -0.01(-0.19%)
Mar 25, 2008 5.095 5.105 5.028 5.089 85,194 +0.03(+0.51%)
Mar 24, 2008 5.057 5.133 5.050 5.063 107,039 +0.00(+0.06%)
Mar 21, 2008 5.015 5.060 4.999 5.060 104,854 +0.00(+0.00%)
Mar 20, 2008 5.015 5.060 4.999 5.060 104,854 +0.05(+1.09%)
Mar 19, 2008 5.021 5.101 5.005 5.005 53,675 -0.10(-2.01%)
Mar 18, 2008 5.031 5.114 5.031 5.108 140,118 +0.09(+1.85%)
Mar 17, 2008 5.175 5.175 4.967 5.015 144,175 -0.24(-4.51%)
Mar 14, 2008 5.300 5.316 5.194 5.252 46,810 -0.03(-0.55%)
Mar 13, 2008 5.329 5.329 5.194 5.281 73,336 -0.05(-0.90%)
Mar 12, 2008 5.396 5.422 5.278 5.329 48,370 -0.04(-0.83%)
Mar 11, 2008 5.480 5.480 5.335 5.374 129,508 -0.01(-0.18%)
Mar 10, 2008 5.550 5.550 5.310 5.383 101,422 -0.15(-2.78%)
Mar 07, 2008 5.547 5.560 5.480 5.537 88,939 -0.02(-0.40%)
Mar 06, 2008 5.595 5.598 5.515 5.560 65,534 -0.03(-0.46%)
Mar 05, 2008 5.601 5.608 5.563 5.585 54,299 +0.00(+0.06%)
Mar 04, 2008 5.438 5.595 5.438 5.582 77,080 -0.02(-0.34%)
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.