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 )

15.43 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 8.247 8.285 8.215 8.285 134,473 +0.06(+0.78%)
Dec 30, 2003 8.205 8.253 8.154 8.221 137,281 +0.03(+0.39%)
Dec 29, 2003 8.221 8.227 8.173 8.189 78,624 -0.04(-0.51%)
Dec 26, 2003 8.157 8.231 8.157 8.231 53,040 +0.09(+1.06%)
Dec 24, 2003 8.125 8.167 8.109 8.144 72,384 +0.01(+0.16%)
Dec 23, 2003 8.138 8.176 8.128 8.131 118,873 +0.04(+0.44%)
Dec 22, 2003 8.154 8.173 8.096 8.096 102,649 -0.06(-0.71%)
Dec 19, 2003 8.125 8.167 8.099 8.154 50,544 +0.03(+0.35%)
Dec 18, 2003 8.157 8.160 8.102 8.125 195,314 -0.03(-0.39%)
Dec 17, 2003 8.157 8.189 8.048 8.157 283,922 +0.03(+0.39%)
Dec 16, 2003 8.141 8.157 8.112 8.125 96,720 -0.01(-0.16%)
Dec 15, 2003 8.093 8.154 8.061 8.138 53,040 +0.04(+0.51%)
Dec 12, 2003 8.138 8.157 8.080 8.096 126,049 -0.02(-0.20%)
Dec 11, 2003 8.119 8.170 8.070 8.112 106,081 +0.02(+0.24%)
Dec 10, 2003 8.125 8.167 8.064 8.093 92,664 -0.05(-0.59%)
Dec 09, 2003 8.125 8.151 8.109 8.141 181,897 +0.04(+0.47%)
Dec 08, 2003 8.125 8.125 8.093 8.102 99,217 -0.02(-0.24%)
Dec 05, 2003 8.099 8.125 8.099 8.122 45,552 +0.07(+0.84%)
Dec 04, 2003 8.038 8.067 8.016 8.054 41,496 -0.03(-0.40%)
Dec 03, 2003 8.010 8.086 8.010 8.086 70,512 +0.09(+1.12%)
Dec 02, 2003 8.042 8.042 8.016 7.997 102,649 -0.02(-0.28%)
Dec 01, 2003 8.048 8.048 7.965 8.019 227,450 -0.04(-0.56%)
Nov 28, 2003 8.035 8.077 8.013 8.064 41,184 +0.01(+0.08%)
Nov 26, 2003 8.093 8.106 8.045 8.058 53,352 -0.02(-0.24%)
Nov 25, 2003 8.141 8.157 8.077 8.077 89,856 -0.07(-0.83%)
Nov 24, 2003 8.173 8.211 8.125 8.144 211,850 -0.07(-0.90%)
Nov 21, 2003 8.154 8.243 8.128 8.218 146,017 +0.06(+0.75%)
Nov 20, 2003 8.173 8.237 8.144 8.157 83,304 -0.03(-0.39%)
Nov 19, 2003 8.179 8.192 8.141 8.189 62,400 -0.04(-0.43%)
Nov 18, 2003 8.205 8.224 8.189 8.224 139,465 -0.02(-0.19%)
Nov 17, 2003 8.176 8.240 8.176 8.240 94,536 -0.01(-0.12%)
Nov 14, 2003 8.208 8.250 8.205 8.250 49,608 +0.04(+0.55%)
Nov 13, 2003 8.192 8.237 8.192 8.205 42,432 +0.01(+0.16%)
Nov 12, 2003 8.202 8.221 8.192 8.192 57,408 -0.01(-0.12%)
Nov 11, 2003 8.173 8.202 8.173 8.202 61,152 +0.04(+0.55%)
Nov 10, 2003 8.173 8.173 8.141 8.157 20,280 +0.00(+0.04%)
Nov 07, 2003 8.189 8.189 8.189 8.154 58,968 +0.00(+0.00%)
Nov 06, 2003 8.144 8.144 8.144 8.154 57,096 +0.00(+0.00%)
Nov 05, 2003 8.138 8.154 8.125 8.154 43,056 +0.02(+0.20%)
Nov 04, 2003 8.138 8.141 8.135 8.138 63,617 +0.00(+0.00%)
Nov 03, 2003 8.115 8.154 8.115 8.138 35,334 +0.00(+0.00%)
Oct 31, 2003 8.135 8.138 8.135 8.138 29,640 +0.04(+0.47%)
Oct 30, 2003 8.128 8.128 8.099 8.099 37,752 -0.02(-0.20%)
Oct 29, 2003 8.083 8.119 8.080 8.115 68,328 +0.02(+0.24%)
Oct 28, 2003 8.080 8.115 8.048 8.096 118,873 -0.01(-0.12%)
Oct 27, 2003 8.112 8.128 8.067 8.106 81,120 -0.01(-0.16%)
Oct 24, 2003 8.112 8.144 8.109 8.119 52,104 +0.00(+0.00%)
Oct 23, 2003 8.115 8.141 8.115 8.119 43,056 -0.02(-0.28%)
Oct 22, 2003 8.141 8.189 8.112 8.141 51,480 +0.03(+0.40%)
Oct 21, 2003 8.163 8.163 8.093 8.109 66,144 -0.03(-0.39%)
Oct 20, 2003 8.170 8.170 8.119 8.141 70,824 +0.00(+0.00%)
Oct 17, 2003 8.147 8.170 8.125 8.141 39,624 +0.03(+0.40%)
Oct 16, 2003 8.086 8.125 8.054 8.109 132,601 +0.03(+0.40%)
Oct 15, 2003 8.026 8.093 8.019 8.077 61,776 +0.06(+0.72%)
Oct 14, 2003 8.013 8.029 8.013 8.019 73,008 +0.01(+0.08%)
Oct 13, 2003 8.013 8.013 8.013 8.013 73,632 +0.00(+0.00%)
Oct 10, 2003 7.981 8.016 7.968 8.013 29,640 +0.00(+0.04%)
Oct 09, 2003 8.022 8.022 7.990 8.010 142,897 -0.03(-0.40%)
Oct 08, 2003 8.026 8.042 8.026 8.042 26,832 -0.03(-0.32%)
Oct 07, 2003 8.045 8.067 8.019 8.067 28,704 +0.05(+0.68%)
Oct 06, 2003 8.029 8.077 8.029 8.013 38,064 -0.00(-0.04%)
Oct 03, 2003 8.029 8.029 8.016 8.016 13,104 +0.00(+0.04%)
Oct 02, 2003 8.013 8.013 8.013 8.013 100,777 -0.00(-0.04%)
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.