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 (%)
Jan 31, 2008 5.737 5.792 5.689 5.792 112,002 +0.04(+0.73%)
Jan 30, 2008 5.769 5.779 5.699 5.750 213,146 -0.00(-0.06%)
Jan 29, 2008 5.811 5.853 5.737 5.753 56,466 -0.00(-0.06%)
Jan 28, 2008 5.766 5.773 5.740 5.757 125,653 -0.01(-0.17%)
Jan 25, 2008 5.718 5.769 5.700 5.766 111,382 +0.09(+1.53%)
Jan 24, 2008 5.608 5.695 5.608 5.679 77,874 +0.07(+1.26%)
Jan 23, 2008 5.518 5.608 5.502 5.608 163,194 +0.03(+0.46%)
Jan 22, 2008 5.463 5.582 5.257 5.582 158,541 -0.04(-0.74%)
Jan 21, 2008 5.673 5.682 5.550 5.624 0 +0.00(+0.00%)
Jan 18, 2008 5.673 5.682 5.550 5.624 96,489 -0.07(-1.30%)
Jan 17, 2008 5.673 5.702 5.628 5.699 112,312 -0.02(-0.28%)
Jan 16, 2008 5.663 5.721 5.663 5.715 102,384 +0.01(+0.23%)
Jan 15, 2008 5.641 5.702 5.641 5.702 84,389 -0.00(-0.06%)
Jan 14, 2008 5.695 5.708 5.673 5.705 118,673 +0.02(+0.28%)
Jan 11, 2008 5.650 5.689 5.544 5.689 209,423 +0.05(+0.86%)
Jan 10, 2008 5.605 5.641 5.564 5.641 136,202 +0.01(+0.23%)
Jan 09, 2008 5.537 5.628 5.534 5.628 59,879 +0.05(+0.98%)
Jan 08, 2008 5.531 5.576 5.531 5.573 165,056 +0.03(+0.58%)
Jan 07, 2008 5.521 5.550 5.512 5.541 179,638 +0.01(+0.23%)
Jan 04, 2008 5.479 5.528 5.473 5.528 158,773 -0.02(-0.29%)
Jan 03, 2008 5.476 5.544 5.476 5.544 268,682 +0.09(+1.71%)
Jan 02, 2008 5.441 5.479 5.425 5.450 356,794 +0.01(+0.18%)
Jan 01, 2008 5.334 5.441 5.318 5.441 0 +0.00(+0.00%)
Dec 31, 2007 5.334 5.441 5.318 5.441 242,747 +0.06(+1.08%)
Dec 28, 2007 5.373 5.396 5.286 5.383 326,470 +0.01(+0.24%)
Dec 27, 2007 5.386 5.396 5.360 5.370 234,553 -0.03(-0.48%)
Dec 26, 2007 5.341 5.415 5.341 5.396 93,387 +0.01(+0.24%)
Dec 24, 2007 5.321 5.399 5.321 5.383 67,635 +0.05(+0.97%)
Dec 21, 2007 5.299 5.350 5.299 5.331 202,597 +0.04(+0.79%)
Dec 20, 2007 5.308 5.312 5.270 5.289 116,656 +0.01(+0.18%)
Dec 19, 2007 5.267 5.289 5.254 5.279 147,992 -0.00(-0.06%)
Dec 18, 2007 5.334 5.360 5.260 5.283 260,925 -0.00(-0.06%)
Dec 17, 2007 5.383 5.399 5.276 5.286 120,689 -0.11(-1.97%)
Dec 14, 2007 5.402 5.421 5.360 5.392 154,507 -0.04(-0.71%)
Dec 13, 2007 5.437 5.460 5.338 5.431 189,256 -0.02(-0.30%)
Dec 12, 2007 5.495 5.495 5.399 5.447 154,197 -0.02(-0.29%)
Dec 11, 2007 5.454 5.476 5.387 5.463 382,235 +0.03(+0.47%)
Dec 10, 2007 5.483 5.502 5.412 5.437 170,020 -0.05(-0.88%)
Dec 07, 2007 5.499 5.508 5.470 5.486 227,417 -0.01(-0.12%)
Dec 06, 2007 5.447 5.505 5.447 5.492 171,261 +0.01(+0.24%)
Dec 05, 2007 5.450 5.492 5.431 5.479 122,241 +0.05(+0.89%)
Dec 04, 2007 5.331 5.470 5.331 5.431 136,826 -0.02(-0.30%)
Dec 03, 2007 5.386 5.512 5.386 5.447 477,177 -0.03(-0.59%)
Nov 30, 2007 5.524 5.524 5.408 5.479 534,261 +0.10(+1.86%)
Nov 29, 2007 5.399 5.415 5.373 5.379 109,520 -0.00(-0.06%)
Nov 28, 2007 5.354 5.399 5.354 5.383 174,053 +0.03(+0.60%)
Nov 27, 2007 5.344 5.396 5.338 5.350 174,053 -0.01(-0.24%)
Nov 26, 2007 5.386 5.418 5.363 5.363 147,371 -0.04(-0.78%)
Nov 23, 2007 5.396 5.434 5.396 5.405 73,220 +0.00(+0.00%)
Nov 21, 2007 5.447 5.447 5.389 5.405 84,079 -0.04(-0.77%)
Nov 20, 2007 5.428 5.495 5.428 5.447 89,508 -0.06(-1.05%)
Nov 19, 2007 5.528 5.544 5.444 5.505 149,233 -0.04(-0.70%)
Nov 16, 2007 5.544 5.563 5.508 5.544 22,648 -0.00(-0.06%)
Nov 15, 2007 5.705 5.705 5.360 5.547 112,933 -0.06(-1.15%)
Nov 14, 2007 5.653 5.689 5.611 5.611 107,038 -0.05(-0.85%)
Nov 13, 2007 5.641 5.708 5.641 5.660 81,287 +0.02(+0.34%)
Nov 12, 2007 5.657 5.676 5.624 5.641 218,420 -0.03(-0.57%)
Nov 09, 2007 5.705 5.731 5.673 5.673 49,020 -0.05(-0.85%)
Nov 08, 2007 5.721 5.769 5.708 5.721 65,774 +0.00(+0.00%)
Nov 07, 2007 5.708 5.837 5.708 5.721 136,826 -0.15(-2.47%)
Nov 06, 2007 5.876 5.901 5.850 5.866 123,482 -0.02(-0.27%)
Nov 05, 2007 5.889 5.924 5.853 5.882 89,664 -0.04(-0.65%)
Nov 02, 2007 5.943 5.956 5.911 5.921 36,299 -0.02(-0.38%)
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.