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: 6:30 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 (%)
Jun 30, 2008 4.740 4.801 4.641 4.801 119,188 +0.06(+1.22%)
Jun 27, 2008 4.718 4.744 4.695 4.744 54,051 -0.02(-0.47%)
Jun 26, 2008 4.737 4.766 4.715 4.766 75,348 -0.03(-0.54%)
Jun 25, 2008 4.737 4.795 4.737 4.792 47,752 +0.03(+0.67%)
Jun 24, 2008 4.760 4.769 4.718 4.760 65,895 -0.02(-0.34%)
Jun 23, 2008 4.795 4.817 4.731 4.776 82,777 -0.02(-0.40%)
Jun 20, 2008 4.820 4.836 4.769 4.795 60,216 -0.04(-0.86%)
Jun 19, 2008 4.849 4.872 4.824 4.836 53,352 -0.09(-1.89%)
Jun 18, 2008 4.881 4.929 4.881 4.929 32,136 +0.01(+0.20%)
Jun 17, 2008 4.955 4.955 4.910 4.920 41,028 -0.02(-0.32%)
Jun 16, 2008 4.968 4.968 4.910 4.936 60,494 -0.05(-1.03%)
Jun 13, 2008 4.955 5.000 4.955 4.987 105,410 +0.02(+0.45%)
Jun 12, 2008 4.958 4.984 4.955 4.965 51,081 -0.00(-0.06%)
Jun 11, 2008 5.000 5.013 4.955 4.968 80,237 -0.07(-1.34%)
Jun 10, 2008 5.006 5.035 4.990 5.035 53,433 +0.01(+0.19%)
Jun 09, 2008 5.051 5.067 4.987 5.026 94,206 -0.03(-0.51%)
Jun 06, 2008 5.042 5.074 5.038 5.051 102,911 -0.02(-0.38%)
Jun 05, 2008 5.077 5.077 5.051 5.070 53,945 -0.02(-0.32%)
Jun 04, 2008 5.096 5.109 5.083 5.086 49,243 -0.01(-0.19%)
Jun 03, 2008 5.077 5.103 5.074 5.096 38,641 +0.01(+0.13%)
Jun 02, 2008 5.125 5.125 5.070 5.090 56,843 -0.04(-0.69%)
May 30, 2008 5.128 5.145 5.103 5.125 95,984 -0.02(-0.31%)
May 29, 2008 5.144 5.167 5.128 5.141 46,862 -0.03(-0.50%)
May 28, 2008 5.144 5.176 5.141 5.167 58,609 +0.00(+0.00%)
May 27, 2008 5.151 5.176 5.135 5.167 107,921 +0.02(+0.37%)
May 26, 2008 5.138 5.147 5.077 5.147 0 +0.00(+0.00%)
May 23, 2008 5.138 5.147 5.077 5.147 97,017 +0.03(+0.56%)
May 22, 2008 5.179 5.179 5.099 5.119 104,589 -0.05(-0.93%)
May 21, 2008 5.202 5.202 5.151 5.167 75,801 -0.02(-0.43%)
May 20, 2008 5.174 5.192 5.172 5.189 41,886 -0.05(-0.92%)
May 19, 2008 5.237 5.247 5.221 5.237 66,019 +0.01(+0.12%)
May 16, 2008 5.244 5.244 5.205 5.231 66,544 -0.01(-0.12%)
May 15, 2008 5.228 5.237 5.189 5.237 40,507 +0.01(+0.25%)
May 14, 2008 5.240 5.240 5.205 5.224 65,186 +0.01(+0.12%)
May 13, 2008 5.202 5.218 5.189 5.218 85,223 +0.03(+0.62%)
May 12, 2008 5.176 5.189 5.163 5.186 70,983 +0.02(+0.37%)
May 09, 2008 5.147 5.167 5.122 5.167 26,520 +0.02(+0.37%)
May 08, 2008 5.131 5.147 5.093 5.147 82,368 +0.02(+0.44%)
May 07, 2008 5.135 5.135 5.086 5.125 98,515 +0.00(+0.00%)
May 06, 2008 5.125 5.125 5.086 5.125 55,633 +0.01(+0.19%)
May 05, 2008 5.135 5.138 5.106 5.115 97,538 -0.02(-0.37%)
May 02, 2008 5.125 5.141 5.096 5.135 125,366 +0.05(+0.95%)
May 01, 2008 5.103 5.157 5.086 5.086 197,810 -0.02(-0.44%)
Apr 30, 2008 5.064 5.109 5.054 5.109 81,264 +0.04(+0.89%)
Apr 29, 2008 5.074 5.074 5.003 5.064 46,962 +0.00(+0.00%)
Apr 28, 2008 5.144 5.144 5.029 5.064 108,842 -0.06(-1.25%)
Apr 25, 2008 5.096 5.135 5.096 5.128 38,875 +0.04(+0.88%)
Apr 24, 2008 5.083 5.108 5.054 5.083 41,808 -0.00(-0.06%)
Apr 23, 2008 5.016 5.106 5.016 5.086 91,104 +0.04(+0.76%)
Apr 22, 2008 5.016 5.048 4.990 5.048 96,664 -0.01(-0.19%)
Apr 21, 2008 4.994 5.067 4.994 5.058 58,828 -0.03(-0.63%)
Apr 18, 2008 5.038 5.109 5.038 5.090 85,648 +0.05(+1.08%)
Apr 17, 2008 5.032 5.051 5.026 5.035 45,864 -0.04(-0.82%)
Apr 16, 2008 5.070 5.122 5.054 5.077 53,492 -0.01(-0.25%)
Apr 15, 2008 5.032 5.090 5.032 5.090 42,423 +0.00(+0.06%)
Apr 14, 2008 5.013 5.086 5.013 5.086 39,153 +0.02(+0.38%)
Apr 11, 2008 5.006 5.067 4.950 5.067 93,288 +0.01(+0.25%)
Apr 10, 2008 5.106 5.106 5.003 5.054 67,704 -0.02(-0.32%)
Apr 09, 2008 5.103 5.103 5.032 5.070 92,352 -0.02(-0.38%)
Apr 08, 2008 5.032 5.090 5.019 5.090 60,840 +0.03(+0.57%)
Apr 07, 2008 5.038 5.074 5.035 5.061 172,537 +0.03(+0.57%)
Apr 04, 2008 4.990 5.032 4.955 5.032 85,488 +0.01(+0.19%)
Apr 03, 2008 4.955 5.029 4.872 5.022 128,545 +0.01(+0.19%)
Apr 02, 2008 5.016 5.051 4.987 5.013 84,864 -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.