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 (%)
Apr 30, 2008 5.093 5.138 5.083 5.138 80,809 +0.05(+0.89%)
Apr 29, 2008 5.102 5.102 5.031 5.093 46,699 +0.00(+0.00%)
Apr 28, 2008 5.173 5.173 5.057 5.093 108,232 -0.06(-1.25%)
Apr 25, 2008 5.125 5.163 5.125 5.157 38,657 +0.05(+0.88%)
Apr 24, 2008 5.112 5.137 5.083 5.112 41,574 -0.00(-0.06%)
Apr 23, 2008 5.044 5.134 5.044 5.115 90,594 +0.04(+0.76%)
Apr 22, 2008 5.044 5.076 5.018 5.076 96,123 -0.01(-0.19%)
Apr 21, 2008 5.022 5.096 5.022 5.086 58,498 -0.03(-0.63%)
Apr 18, 2008 5.067 5.138 5.067 5.118 85,168 +0.05(+1.08%)
Apr 17, 2008 5.060 5.080 5.054 5.064 45,607 -0.04(-0.82%)
Apr 16, 2008 5.099 5.151 5.083 5.105 53,193 -0.01(-0.25%)
Apr 15, 2008 5.060 5.118 5.060 5.118 42,185 +0.00(+0.06%)
Apr 14, 2008 5.041 5.115 5.041 5.115 38,934 +0.02(+0.38%)
Apr 11, 2008 5.035 5.096 4.978 5.096 92,766 +0.01(+0.25%)
Apr 10, 2008 5.134 5.134 5.031 5.083 67,325 -0.02(-0.32%)
Apr 09, 2008 5.131 5.131 5.060 5.099 91,835 -0.02(-0.38%)
Apr 08, 2008 5.060 5.118 5.047 5.118 60,499 +0.03(+0.57%)
Apr 07, 2008 5.067 5.102 5.064 5.089 171,571 +0.03(+0.57%)
Apr 04, 2008 5.018 5.060 4.983 5.060 85,010 +0.01(+0.19%)
Apr 03, 2008 4.983 5.057 4.899 5.051 127,825 +0.01(+0.19%)
Apr 02, 2008 5.044 5.080 5.015 5.041 84,389 -0.05(-0.95%)
Apr 01, 2008 5.083 5.115 5.051 5.089 151,405 +0.03(+0.64%)
Mar 31, 2008 5.044 5.057 4.986 5.057 108,899 +0.03(+0.58%)
Mar 28, 2008 5.080 5.080 4.954 5.028 61,430 -0.03(-0.64%)
Mar 27, 2008 5.109 5.117 5.015 5.060 132,479 -0.05(-0.95%)
Mar 26, 2008 5.109 5.109 5.076 5.109 60,490 -0.01(-0.19%)
Mar 25, 2008 5.125 5.134 5.057 5.118 84,699 +0.03(+0.51%)
Mar 24, 2008 5.086 5.163 5.080 5.093 106,417 +0.00(+0.06%)
Mar 21, 2008 5.044 5.089 5.028 5.089 104,246 +0.00(+0.00%)
Mar 20, 2008 5.044 5.089 5.028 5.089 104,246 +0.05(+1.09%)
Mar 19, 2008 5.051 5.131 5.035 5.035 53,364 -0.10(-2.01%)
Mar 18, 2008 5.060 5.144 5.060 5.138 139,305 +0.09(+1.85%)
Mar 17, 2008 5.205 5.205 4.996 5.044 143,338 -0.24(-4.51%)
Mar 14, 2008 5.331 5.347 5.225 5.283 46,538 -0.03(-0.55%)
Mar 13, 2008 5.360 5.360 5.225 5.312 72,910 -0.05(-0.90%)
Mar 12, 2008 5.428 5.454 5.309 5.360 48,089 -0.05(-0.83%)
Mar 11, 2008 5.512 5.512 5.367 5.405 128,756 -0.01(-0.18%)
Mar 10, 2008 5.582 5.582 5.341 5.415 100,833 -0.15(-2.78%)
Mar 07, 2008 5.579 5.592 5.512 5.570 88,423 -0.02(-0.40%)
Mar 06, 2008 5.628 5.631 5.547 5.592 65,153 -0.03(-0.46%)
Mar 05, 2008 5.634 5.640 5.595 5.618 53,984 +0.00(+0.06%)
Mar 04, 2008 5.470 5.628 5.470 5.615 76,633 -0.02(-0.34%)
Mar 03, 2008 5.637 5.641 5.550 5.634 148,923 -0.01(-0.11%)
Feb 29, 2008 5.634 5.641 5.547 5.641 147,371 +0.01(+0.11%)
Feb 28, 2008 5.666 5.666 5.573 5.634 120,069 -0.02(-0.40%)
Feb 27, 2008 5.666 5.673 5.637 5.657 60,810 -0.02(-0.28%)
Feb 26, 2008 5.650 5.673 5.611 5.673 99,902 +0.05(+0.92%)
Feb 25, 2008 5.621 5.637 5.583 5.621 129,997 +0.01(+0.23%)
Feb 22, 2008 5.615 5.615 5.470 5.608 106,417 +0.01(+0.12%)
Feb 21, 2008 5.663 5.663 5.479 5.602 94,938 +0.01(+0.17%)
Feb 20, 2008 5.618 5.650 5.486 5.592 132,169 -0.13(-2.25%)
Feb 19, 2008 5.737 5.737 5.563 5.721 140,856 +0.08(+1.43%)
Feb 18, 2008 5.495 5.641 5.215 5.641 0 +0.00(+0.00%)
Feb 15, 2008 5.495 5.641 5.215 5.641 269,342 +0.01(+0.11%)
Feb 14, 2008 5.728 5.737 5.508 5.634 232,028 -0.13(-2.29%)
Feb 13, 2008 5.879 5.879 5.686 5.766 157,299 -0.10(-1.70%)
Feb 12, 2008 5.850 5.866 5.831 5.866 56,776 +0.03(+0.55%)
Feb 11, 2008 5.805 5.834 5.773 5.834 69,187 +0.02(+0.33%)
Feb 08, 2008 5.773 5.815 5.757 5.815 69,497 +0.02(+0.39%)
Feb 07, 2008 5.753 5.792 5.657 5.792 111,071 +0.01(+0.22%)
Feb 06, 2008 5.769 5.779 5.750 5.779 93,076 +0.01(+0.11%)
Feb 05, 2008 5.786 5.786 5.737 5.773 81,907 -0.03(-0.50%)
Feb 04, 2008 5.802 5.824 5.776 5.802 87,802 -0.00(-0.06%)
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.