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 )

15.40 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2008 4.243 4.281 4.195 4.243 122,705 -0.00(-0.08%)
Jul 30, 2008 4.185 4.246 4.185 4.246 71,962 +0.06(+1.45%)
Jul 29, 2008 4.185 4.214 4.172 4.185 91,816 -0.01(-0.31%)
Jul 28, 2008 4.246 4.246 4.153 4.198 38,930 -0.03(-0.76%)
Jul 25, 2008 4.140 4.230 4.140 4.230 67,263 +0.07(+1.69%)
Jul 24, 2008 4.172 4.204 4.153 4.159 140,415 -0.04(-0.99%)
Jul 23, 2008 4.227 4.236 4.198 4.201 146,927 -0.01(-0.30%)
Jul 22, 2008 4.188 4.239 4.121 4.214 195,042 -0.06(-1.50%)
Jul 21, 2008 4.326 4.332 4.230 4.278 131,333 -0.05(-1.11%)
Jul 18, 2008 4.265 4.329 4.262 4.326 30,648 +0.06(+1.43%)
Jul 17, 2008 4.223 4.313 4.223 4.265 130,391 +0.04(+1.06%)
Jul 16, 2008 4.102 4.233 4.068 4.220 73,513 +0.10(+2.33%)
Jul 15, 2008 4.169 4.182 3.945 4.124 193,472 -0.11(-2.50%)
Jul 14, 2008 4.454 4.454 4.204 4.230 183,212 -0.22(-5.04%)
Jul 11, 2008 4.502 4.502 4.390 4.454 85,356 -0.13(-2.80%)
Jul 10, 2008 4.518 4.582 4.489 4.582 78,453 +0.01(+0.28%)
Jul 09, 2008 4.541 4.576 4.518 4.570 71,972 +0.00(+0.00%)
Jul 08, 2008 4.573 4.608 4.499 4.570 112,740 +0.02(+0.49%)
Jul 07, 2008 4.531 4.563 4.457 4.547 143,482 +0.01(+0.28%)
Jul 04, 2008 4.550 4.550 4.464 4.534 61,948 +0.00(+0.00%)
Jul 03, 2008 4.550 4.550 4.464 4.534 61,948 -0.03(-0.70%)
Jul 02, 2008 4.646 4.646 4.525 4.566 119,472 -0.09(-1.86%)
Jul 01, 2008 4.781 4.781 4.630 4.653 124,693 -0.15(-3.07%)
Jun 30, 2008 4.739 4.800 4.640 4.800 119,213 +0.06(+1.22%)
Jun 27, 2008 4.717 4.743 4.694 4.743 54,062 -0.02(-0.47%)
Jun 26, 2008 4.736 4.765 4.714 4.765 75,364 -0.03(-0.54%)
Jun 25, 2008 4.736 4.794 4.736 4.791 47,762 +0.03(+0.67%)
Jun 24, 2008 4.759 4.768 4.717 4.759 65,908 -0.02(-0.34%)
Jun 23, 2008 4.794 4.816 4.730 4.775 82,794 -0.02(-0.40%)
Jun 20, 2008 4.819 4.835 4.768 4.794 60,229 -0.04(-0.86%)
Jun 19, 2008 4.848 4.871 4.823 4.835 53,363 -0.09(-1.89%)
Jun 18, 2008 4.880 4.928 4.880 4.928 32,143 +0.01(+0.20%)
Jun 17, 2008 4.954 4.954 4.909 4.919 41,036 -0.02(-0.32%)
Jun 16, 2008 4.967 4.967 4.909 4.935 60,506 -0.05(-1.03%)
Jun 13, 2008 4.954 4.999 4.954 4.986 105,432 +0.02(+0.45%)
Jun 12, 2008 4.957 4.983 4.954 4.964 51,091 -0.00(-0.06%)
Jun 11, 2008 4.999 5.012 4.954 4.967 80,254 -0.07(-1.34%)
Jun 10, 2008 5.005 5.034 4.989 5.034 53,444 +0.01(+0.19%)
Jun 09, 2008 5.050 5.066 4.986 5.025 94,225 -0.03(-0.51%)
Jun 06, 2008 5.041 5.073 5.037 5.050 102,932 -0.02(-0.38%)
Jun 05, 2008 5.076 5.076 5.050 5.069 53,956 -0.02(-0.32%)
Jun 04, 2008 5.095 5.108 5.082 5.085 49,253 -0.01(-0.19%)
Jun 03, 2008 5.076 5.101 5.073 5.095 38,649 +0.01(+0.13%)
Jun 02, 2008 5.124 5.124 5.069 5.089 56,855 -0.04(-0.69%)
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%)
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.