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 (%)
Feb 28, 2005 7.606 7.606 7.522 7.545 131,665 -0.03(-0.38%)
Feb 25, 2005 7.522 7.606 7.522 7.574 61,776 +0.03(+0.34%)
Feb 24, 2005 7.484 7.564 7.484 7.548 60,528 +0.03(+0.38%)
Feb 23, 2005 7.558 7.577 7.455 7.519 127,297 -0.02(-0.30%)
Feb 22, 2005 7.612 7.631 7.506 7.542 146,329 -0.07(-0.93%)
Feb 18, 2005 7.795 7.795 7.599 7.612 228,074 -0.20(-2.54%)
Feb 17, 2005 7.827 7.849 7.779 7.811 77,376 +0.02(+0.21%)
Feb 16, 2005 7.885 7.894 7.795 7.795 73,008 -0.11(-1.42%)
Feb 15, 2005 7.885 7.945 7.849 7.907 64,272 +0.01(+0.16%)
Feb 14, 2005 7.859 7.901 7.836 7.894 79,872 +0.05(+0.70%)
Feb 11, 2005 7.836 7.913 7.836 7.840 64,584 -0.01(-0.12%)
Feb 10, 2005 7.859 7.891 7.804 7.849 68,016 -0.01(-0.08%)
Feb 09, 2005 7.836 7.869 7.804 7.856 69,888 -0.01(-0.08%)
Feb 08, 2005 7.885 7.913 7.824 7.862 111,697 -0.03(-0.33%)
Feb 07, 2005 7.910 7.933 7.875 7.888 73,632 -0.04(-0.53%)
Feb 04, 2005 7.904 7.933 7.856 7.929 57,720 +0.04(+0.53%)
Feb 03, 2005 7.852 7.904 7.852 7.888 28,392 +0.03(+0.37%)
Feb 02, 2005 7.792 7.859 7.792 7.859 78,312 +0.05(+0.66%)
Feb 01, 2005 7.763 7.820 7.763 7.808 51,168 +0.04(+0.45%)
Jan 31, 2005 7.792 7.792 7.744 7.772 40,560 +0.00(+0.00%)
Jan 28, 2005 7.756 7.795 7.740 7.772 39,000 +0.02(+0.21%)
Jan 27, 2005 7.750 7.769 7.708 7.756 51,792 -0.01(-0.08%)
Jan 26, 2005 7.737 7.763 7.644 7.763 109,825 +0.04(+0.54%)
Jan 25, 2005 7.708 7.750 7.708 7.721 59,280 +0.02(+0.21%)
Jan 24, 2005 7.782 7.782 7.692 7.705 88,608 -0.09(-1.19%)
Jan 21, 2005 7.808 7.840 7.753 7.798 45,240 -0.01(-0.08%)
Jan 20, 2005 7.788 7.836 7.788 7.804 62,400 -0.06(-0.77%)
Jan 19, 2005 7.788 7.869 7.788 7.865 101,401 +0.07(+0.95%)
Jan 18, 2005 7.817 7.865 7.792 7.792 86,112 -0.07(-0.90%)
Jan 14, 2005 7.891 7.891 7.824 7.862 44,616 -0.01(-0.08%)
Jan 13, 2005 7.901 7.923 7.804 7.869 70,200 +0.00(+0.00%)
Jan 12, 2005 7.846 7.878 7.820 7.869 55,848 +0.05(+0.61%)
Jan 11, 2005 7.885 7.885 7.820 7.820 44,928 -0.04(-0.45%)
Jan 10, 2005 7.901 7.907 7.824 7.856 53,352 -0.02(-0.20%)
Jan 07, 2005 7.901 7.910 7.824 7.872 60,216 +0.00(+0.04%)
Jan 06, 2005 7.913 7.913 7.827 7.869 82,368 -0.01(-0.08%)
Jan 05, 2005 7.933 7.971 7.875 7.875 63,336 -0.07(-0.93%)
Jan 04, 2005 7.913 7.949 7.913 7.949 41,496 +0.02(+0.28%)
Jan 03, 2005 7.968 7.971 7.856 7.926 73,632 -0.02(-0.28%)
Dec 31, 2004 7.917 7.977 7.910 7.949 87,672 +0.04(+0.45%)
Dec 30, 2004 7.875 7.917 7.788 7.913 80,808 +0.07(+0.86%)
Dec 29, 2004 7.852 7.913 7.804 7.846 56,472 -0.00(-0.04%)
Dec 28, 2004 7.824 7.849 7.756 7.849 131,353 +0.05(+0.66%)
Dec 27, 2004 7.836 7.852 7.792 7.798 35,880 -0.01(-0.08%)
Dec 23, 2004 7.852 7.856 7.798 7.804 56,160 -0.00(-0.04%)
Dec 22, 2004 7.788 7.869 7.760 7.808 135,721 +0.02(+0.21%)
Dec 21, 2004 7.929 7.929 7.744 7.792 146,953 -0.16(-2.02%)
Dec 20, 2004 7.913 7.952 7.836 7.952 74,256 +0.04(+0.49%)
Dec 17, 2004 7.933 7.984 7.852 7.913 89,544 +0.00(+0.04%)
Dec 16, 2004 7.977 7.984 7.891 7.910 130,417 -0.07(-0.84%)
Dec 15, 2004 7.942 7.997 7.942 7.977 108,889 +0.06(+0.77%)
Dec 14, 2004 7.913 7.945 7.795 7.917 139,777 +0.04(+0.45%)
Dec 13, 2004 7.817 7.891 7.817 7.881 88,920 +0.06(+0.82%)
Dec 10, 2004 7.750 7.817 7.708 7.817 59,280 +0.09(+1.20%)
Dec 09, 2004 7.772 7.808 7.708 7.724 74,568 -0.05(-0.66%)
Dec 08, 2004 7.782 7.788 7.753 7.776 65,520 +0.01(+0.12%)
Dec 07, 2004 7.766 7.782 7.724 7.766 71,136 +0.03(+0.33%)
Dec 06, 2004 7.769 7.776 7.724 7.740 109,825 -0.03(-0.37%)
Dec 03, 2004 7.769 7.785 7.711 7.769 78,624 +0.03(+0.41%)
Dec 02, 2004 7.820 7.852 7.727 7.737 55,848 -0.07(-0.94%)
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.