Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 7:00 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 (%)
Nov 28, 2008 2.163 2.333 2.144 2.333 125,029 +0.13(+5.81%)
Nov 26, 2008 2.058 2.247 2.026 2.205 125,952 +0.16(+7.67%)
Nov 25, 2008 2.000 2.064 1.978 2.048 99,513 +0.06(+3.06%)
Nov 24, 2008 1.798 2.013 1.798 1.987 195,994 +0.19(+10.71%)
Nov 21, 2008 1.891 1.920 1.500 1.795 334,046 -0.10(-5.09%)
Nov 20, 2008 2.051 2.051 1.779 1.891 185,985 -0.29(-13.36%)
Nov 19, 2008 2.256 2.317 2.122 2.183 119,478 -0.16(-6.71%)
Nov 18, 2008 2.397 2.417 2.266 2.340 160,045 -0.06(-2.67%)
Nov 17, 2008 2.449 2.458 2.375 2.404 105,728 -0.05(-2.22%)
Nov 14, 2008 2.484 2.516 2.381 2.458 43,368 -0.09(-3.40%)
Nov 13, 2008 2.516 2.577 2.394 2.545 154,972 -0.00(-0.13%)
Nov 12, 2008 2.590 2.590 2.439 2.548 158,575 -0.04(-1.61%)
Nov 11, 2008 2.587 2.628 2.570 2.590 69,763 -0.05(-1.82%)
Nov 10, 2008 2.647 2.705 2.606 2.638 60,747 -0.01(-0.48%)
Nov 07, 2008 2.651 2.667 2.587 2.651 65,682 -0.01(-0.32%)
Nov 06, 2008 2.747 2.756 2.615 2.659 104,496 -0.10(-3.53%)
Nov 05, 2008 2.788 2.827 2.737 2.756 218,296 -0.04(-1.26%)
Nov 04, 2008 2.849 2.849 2.763 2.792 147,265 -0.04(-1.47%)
Nov 03, 2008 2.910 2.910 2.782 2.833 145,820 -0.08(-2.86%)
Oct 31, 2008 2.817 2.917 2.782 2.917 204,274 +0.13(+4.84%)
Oct 30, 2008 2.663 2.820 2.663 2.782 151,986 +0.12(+4.45%)
Oct 29, 2008 2.628 2.673 2.545 2.663 112,124 +0.08(+3.23%)
Oct 28, 2008 2.455 2.580 2.401 2.580 168,750 +0.14(+5.92%)
Oct 27, 2008 2.442 2.561 2.397 2.436 91,220 -0.09(-3.55%)
Oct 24, 2008 2.436 2.526 2.436 2.526 119,406 -0.04(-1.38%)
Oct 23, 2008 2.692 2.692 2.516 2.561 108,102 -0.05(-1.96%)
Oct 22, 2008 2.679 2.679 2.526 2.612 100,973 -0.14(-5.23%)
Oct 21, 2008 2.814 2.817 2.699 2.756 120,277 -0.04(-1.60%)
Oct 20, 2008 2.593 2.869 2.574 2.801 496,740 +0.23(+8.98%)
Oct 17, 2008 2.436 2.577 2.375 2.570 234,517 +0.13(+5.53%)
Oct 16, 2008 2.340 2.436 2.250 2.436 112,105 +0.08(+3.40%)
Oct 15, 2008 2.458 2.458 2.224 2.356 248,891 -0.11(-4.55%)
Oct 14, 2008 2.244 2.500 2.244 2.468 566,984 +0.37(+17.56%)
Oct 13, 2008 1.609 2.131 1.609 2.099 860,052 +0.65(+45.23%)
Oct 10, 2008 1.362 1.641 1.282 1.446 558,173 -0.27(-15.70%)
Oct 09, 2008 1.923 2.003 1.660 1.715 322,708 -0.33(-16.01%)
Oct 08, 2008 2.087 2.106 1.869 2.042 338,573 -0.15(-7.01%)
Oct 07, 2008 2.301 2.333 2.119 2.195 278,069 -0.09(-3.93%)
Oct 06, 2008 2.487 2.487 2.247 2.285 493,333 -0.24(-9.63%)
Oct 03, 2008 2.500 2.564 2.420 2.529 555,846 +0.06(+2.60%)
Oct 02, 2008 2.529 2.532 2.436 2.465 272,803 -0.06(-2.29%)
Oct 01, 2008 2.487 2.561 2.474 2.522 606,434 +0.05(+2.08%)
Sep 30, 2008 2.676 2.676 2.244 2.471 883,043 -0.22(-8.21%)
Sep 29, 2008 2.837 2.837 2.660 2.692 175,923 -0.23(-8.00%)
Sep 26, 2008 2.792 2.926 2.753 2.926 0 -0.07(-2.25%)
Sep 25, 2008 2.926 3.019 2.926 2.994 193,791 +0.04(+1.41%)
Sep 24, 2008 2.917 2.987 2.869 2.952 183,769 -0.07(-2.23%)
Sep 23, 2008 3.083 3.109 2.917 3.019 160,719 -0.10(-3.29%)
Sep 22, 2008 3.266 3.314 2.997 3.122 157,124 -0.17(-5.16%)
Sep 19, 2008 3.045 3.340 3.045 3.292 0 +0.49(+17.37%)
Sep 18, 2008 2.644 2.808 2.503 2.804 554,301 +0.11(+4.17%)
Sep 17, 2008 3.157 3.215 2.651 2.692 390,247 -0.62(-18.68%)
Sep 16, 2008 3.365 3.397 3.272 3.311 184,627 -0.26(-7.27%)
Sep 15, 2008 3.766 3.766 3.548 3.570 215,687 -0.32(-8.31%)
Sep 12, 2008 3.942 3.942 3.851 3.894 109,407 -0.08(-2.02%)
Sep 11, 2008 4.038 4.038 3.955 3.974 165,689 -0.10(-2.36%)
Sep 10, 2008 4.080 4.119 4.019 4.070 122,414 -0.01(-0.16%)
Sep 09, 2008 4.253 4.253 4.070 4.077 147,930 -0.18(-4.14%)
Sep 08, 2008 4.279 4.295 4.215 4.253 122,149 +0.04(+0.84%)
Sep 05, 2008 4.176 4.224 4.170 4.218 0 +0.03(+0.61%)
Sep 04, 2008 4.218 4.240 4.176 4.192 232,567 -0.06(-1.51%)
Sep 03, 2008 4.247 4.269 4.247 4.256 99,295 +0.02(+0.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.