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 5.045 5.058 4.987 5.058 108,877 +0.03(+0.58%)
Mar 28, 2008 5.081 5.081 4.955 5.029 61,417 -0.03(-0.64%)
Mar 27, 2008 5.110 5.118 5.016 5.061 132,451 -0.05(-0.95%)
Mar 26, 2008 5.110 5.110 5.077 5.110 60,478 -0.01(-0.19%)
Mar 25, 2008 5.126 5.136 5.058 5.119 84,682 +0.03(+0.51%)
Mar 24, 2008 5.087 5.165 5.081 5.094 106,395 +0.00(+0.06%)
Mar 21, 2008 5.045 5.090 5.029 5.090 104,224 +0.00(+0.00%)
Mar 20, 2008 5.045 5.090 5.029 5.090 104,224 +0.05(+1.09%)
Mar 19, 2008 5.052 5.132 5.036 5.036 53,352 -0.10(-2.01%)
Mar 18, 2008 5.061 5.145 5.061 5.139 139,276 +0.09(+1.85%)
Mar 17, 2008 5.206 5.206 4.997 5.045 143,308 -0.24(-4.51%)
Mar 14, 2008 5.332 5.348 5.226 5.284 46,528 -0.03(-0.55%)
Mar 13, 2008 5.361 5.361 5.226 5.313 72,895 -0.05(-0.90%)
Mar 12, 2008 5.429 5.455 5.310 5.361 48,079 -0.05(-0.83%)
Mar 11, 2008 5.513 5.513 5.368 5.406 128,729 -0.01(-0.18%)
Mar 10, 2008 5.584 5.584 5.342 5.416 100,812 -0.15(-2.78%)
Mar 07, 2008 5.580 5.593 5.513 5.571 88,404 -0.02(-0.40%)
Mar 06, 2008 5.629 5.632 5.548 5.593 65,140 -0.03(-0.46%)
Mar 05, 2008 5.635 5.642 5.597 5.619 53,973 +0.00(+0.06%)
Mar 04, 2008 5.471 5.629 5.471 5.616 76,617 -0.02(-0.34%)
Mar 03, 2008 5.638 5.642 5.551 5.635 148,892 -0.01(-0.11%)
Feb 29, 2008 5.635 5.642 5.548 5.642 147,341 +0.01(+0.11%)
Feb 28, 2008 5.667 5.667 5.574 5.635 120,044 -0.02(-0.40%)
Feb 27, 2008 5.667 5.674 5.638 5.658 60,797 -0.02(-0.28%)
Feb 26, 2008 5.651 5.674 5.613 5.674 99,881 +0.05(+0.92%)
Feb 25, 2008 5.622 5.638 5.584 5.622 129,970 +0.01(+0.23%)
Feb 22, 2008 5.616 5.616 5.471 5.609 106,395 +0.01(+0.11%)
Feb 21, 2008 5.664 5.664 5.480 5.603 94,918 +0.01(+0.17%)
Feb 20, 2008 5.619 5.651 5.487 5.593 132,141 -0.13(-2.25%)
Feb 19, 2008 5.738 5.738 5.564 5.722 140,827 +0.08(+1.43%)
Feb 18, 2008 5.497 5.642 5.216 5.642 0 +0.00(+0.00%)
Feb 15, 2008 5.497 5.642 5.216 5.642 269,286 +0.01(+0.11%)
Feb 14, 2008 5.729 5.738 5.510 5.635 231,980 -0.13(-2.29%)
Feb 13, 2008 5.880 5.880 5.687 5.767 157,267 -0.10(-1.70%)
Feb 12, 2008 5.851 5.867 5.832 5.867 56,765 +0.03(+0.55%)
Feb 11, 2008 5.806 5.835 5.774 5.835 69,172 +0.02(+0.33%)
Feb 08, 2008 5.774 5.816 5.758 5.816 69,482 +0.02(+0.39%)
Feb 07, 2008 5.755 5.793 5.658 5.793 111,048 +0.01(+0.22%)
Feb 06, 2008 5.771 5.780 5.751 5.780 93,057 +0.01(+0.11%)
Feb 05, 2008 5.787 5.787 5.738 5.774 81,890 -0.03(-0.50%)
Feb 04, 2008 5.803 5.825 5.777 5.803 87,784 -0.00(-0.06%)
Feb 01, 2008 5.800 5.822 5.787 5.806 91,816 +0.01(+0.22%)
Jan 31, 2008 5.738 5.793 5.690 5.793 111,979 +0.04(+0.73%)
Jan 30, 2008 5.771 5.780 5.700 5.751 213,101 -0.00(-0.06%)
Jan 29, 2008 5.813 5.854 5.738 5.755 56,454 -0.00(-0.06%)
Jan 28, 2008 5.767 5.774 5.742 5.758 125,627 -0.01(-0.17%)
Jan 25, 2008 5.719 5.771 5.701 5.767 111,358 +0.09(+1.53%)
Jan 24, 2008 5.609 5.696 5.609 5.680 77,858 +0.07(+1.26%)
Jan 23, 2008 5.519 5.609 5.503 5.609 163,160 +0.03(+0.46%)
Jan 22, 2008 5.464 5.584 5.258 5.584 158,507 -0.04(-0.74%)
Jan 21, 2008 5.674 5.684 5.551 5.626 0 +0.00(+0.00%)
Jan 18, 2008 5.674 5.684 5.551 5.626 96,469 -0.07(-1.30%)
Jan 17, 2008 5.674 5.703 5.629 5.700 112,289 -0.02(-0.28%)
Jan 16, 2008 5.664 5.722 5.664 5.716 102,363 +0.01(+0.23%)
Jan 15, 2008 5.642 5.703 5.642 5.703 84,372 -0.00(-0.06%)
Jan 14, 2008 5.696 5.709 5.674 5.706 118,648 +0.02(+0.28%)
Jan 11, 2008 5.651 5.690 5.545 5.690 209,379 +0.05(+0.86%)
Jan 10, 2008 5.606 5.642 5.565 5.642 136,174 +0.01(+0.23%)
Jan 09, 2008 5.539 5.629 5.535 5.629 59,867 +0.05(+0.98%)
Jan 08, 2008 5.532 5.577 5.532 5.574 165,022 +0.03(+0.58%)
Jan 07, 2008 5.522 5.551 5.513 5.542 179,601 +0.01(+0.23%)
Jan 04, 2008 5.480 5.529 5.474 5.529 158,740 -0.02(-0.29%)
Jan 03, 2008 5.477 5.545 5.477 5.545 268,626 +0.09(+1.71%)
Jan 02, 2008 5.442 5.480 5.426 5.451 356,720 +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.