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 (%)
May 28, 2004 7.436 7.529 7.372 7.529 58,968 +0.14(+1.91%)
May 27, 2004 7.295 7.417 7.295 7.388 49,296 +0.07(+1.01%)
May 26, 2004 7.333 7.349 7.266 7.314 61,152 -0.02(-0.22%)
May 25, 2004 7.205 7.333 7.205 7.330 68,640 +0.09(+1.28%)
May 24, 2004 7.211 7.276 7.211 7.237 93,600 +0.00(+0.00%)
May 21, 2004 7.163 7.260 7.163 7.237 98,281 -0.01(-0.09%)
May 20, 2004 7.244 7.282 7.211 7.244 44,616 -0.03(-0.40%)
May 19, 2004 7.211 7.282 7.211 7.272 48,360 +0.00(+0.00%)
May 18, 2004 7.215 7.292 7.138 7.272 59,280 +0.10(+1.34%)
May 17, 2004 7.244 7.260 7.138 7.176 63,024 -0.04(-0.62%)
May 14, 2004 7.115 7.221 7.099 7.221 81,120 +0.17(+2.36%)
May 13, 2004 7.010 7.070 6.981 7.054 91,416 +0.07(+1.06%)
May 12, 2004 6.955 7.051 6.907 6.981 180,649 -0.01(-0.18%)
May 11, 2004 6.923 7.003 6.885 6.994 287,354 +0.02(+0.32%)
May 10, 2004 6.955 7.054 6.830 6.971 207,482 +0.00(+0.00%)
May 07, 2004 7.404 7.404 6.907 6.971 317,307 -0.45(-6.05%)
May 06, 2004 7.596 7.596 7.388 7.420 80,184 -0.13(-1.74%)
May 05, 2004 7.532 7.596 7.433 7.551 104,209 -0.04(-0.59%)
May 04, 2004 7.660 7.676 7.596 7.596 42,432 -0.06(-0.84%)
May 03, 2004 7.433 7.676 7.433 7.660 84,240 +0.21(+2.84%)
Apr 30, 2004 7.449 7.449 7.356 7.449 132,601 +0.02(+0.22%)
Apr 29, 2004 7.388 7.497 7.372 7.433 120,121 +0.03(+0.39%)
Apr 28, 2004 7.420 7.423 7.372 7.404 195,314 +0.00(+0.00%)
Apr 27, 2004 7.577 7.577 7.308 7.404 229,010 -0.17(-2.28%)
Apr 26, 2004 7.756 7.756 7.558 7.577 109,825 -0.15(-1.91%)
Apr 23, 2004 7.836 7.836 7.628 7.724 84,552 -0.06(-0.82%)
Apr 22, 2004 7.756 7.836 7.727 7.788 42,432 +0.00(+0.00%)
Apr 21, 2004 7.804 7.852 7.705 7.788 102,337 -0.05(-0.65%)
Apr 20, 2004 7.788 7.843 7.724 7.840 113,881 +0.00(+0.00%)
Apr 19, 2004 7.920 7.977 7.820 7.840 80,808 -0.04(-0.57%)
Apr 16, 2004 7.692 7.901 7.692 7.885 106,393 +0.08(+1.07%)
Apr 15, 2004 7.836 7.897 7.711 7.801 155,689 -0.03(-0.33%)
Apr 14, 2004 7.949 8.042 7.817 7.827 169,105 -0.27(-3.29%)
Apr 13, 2004 8.205 8.205 8.064 8.093 54,600 -0.11(-1.29%)
Apr 12, 2004 8.125 8.199 8.109 8.199 38,064 +0.06(+0.71%)
Apr 08, 2004 8.135 8.141 8.048 8.141 59,592 -0.01(-0.08%)
Apr 07, 2004 8.205 8.237 8.125 8.147 62,712 -0.03(-0.31%)
Apr 06, 2004 8.243 8.243 8.045 8.173 137,905 -0.05(-0.58%)
Apr 05, 2004 8.394 8.413 8.211 8.221 159,121 -0.17(-2.02%)
Apr 02, 2004 8.407 8.407 8.349 8.391 63,024 +0.02(+0.19%)
Apr 01, 2004 8.285 8.381 8.285 8.375 73,320 +0.06(+0.77%)
Mar 31, 2004 8.317 8.333 8.269 8.311 59,280 +0.01(+0.15%)
Mar 30, 2004 8.256 8.327 8.256 8.298 44,304 +0.04(+0.54%)
Mar 29, 2004 8.276 8.330 8.192 8.253 54,600 -0.03(-0.39%)
Mar 26, 2004 8.205 8.298 8.151 8.285 111,697 +0.10(+1.25%)
Mar 25, 2004 8.247 8.247 8.179 8.183 109,513 -0.02(-0.27%)
Mar 24, 2004 8.298 8.298 8.179 8.205 82,992 -0.07(-0.85%)
Mar 23, 2004 8.272 8.352 8.253 8.276 110,137 -0.02(-0.23%)
Mar 22, 2004 8.394 8.397 8.269 8.295 104,833 -0.13(-1.60%)
Mar 19, 2004 8.449 8.474 8.397 8.429 99,841 -0.04(-0.49%)
Mar 18, 2004 8.506 8.506 8.436 8.471 54,600 -0.01(-0.08%)
Mar 17, 2004 8.493 8.493 8.429 8.477 61,152 -0.03(-0.30%)
Mar 16, 2004 8.532 8.609 8.477 8.503 71,760 -0.03(-0.30%)
Mar 15, 2004 8.429 8.542 8.413 8.529 112,633 +0.12(+1.37%)
Mar 12, 2004 8.477 8.490 8.413 8.413 88,296 -0.03(-0.38%)
Mar 11, 2004 8.317 8.452 8.295 8.445 102,337 +0.10(+1.15%)
Mar 10, 2004 8.304 8.378 8.304 8.349 77,064 +0.02(+0.27%)
Mar 09, 2004 8.247 8.327 8.243 8.327 65,520 +0.03(+0.39%)
Mar 08, 2004 8.227 8.298 8.227 8.295 62,088 +0.04(+0.47%)
Mar 05, 2004 8.285 8.301 8.205 8.256 196,874 +0.00(+0.04%)
Mar 04, 2004 8.285 8.288 8.224 8.253 248,978 -0.02(-0.19%)
Mar 03, 2004 8.320 8.320 8.240 8.269 125,113 -0.03(-0.35%)
Mar 02, 2004 8.276 8.301 8.253 8.298 51,792 -0.01(-0.12%)
Mar 01, 2004 8.301 8.388 8.288 8.308 55,848 +0.02(+0.23%)
Feb 27, 2004 8.317 8.317 8.247 8.288 48,048 -0.02(-0.23%)
Feb 26, 2004 8.356 8.391 8.276 8.308 87,672 -0.07(-0.88%)
Feb 25, 2004 8.227 8.388 8.227 8.381 58,656 +0.14(+1.75%)
Feb 24, 2004 8.272 8.311 8.205 8.237 272,378 -0.04(-0.43%)
Feb 23, 2004 8.272 8.365 8.272 8.272 132,913 -0.03(-0.35%)
Feb 20, 2004 8.333 8.333 8.276 8.301 120,745 +0.01(+0.12%)
Feb 19, 2004 8.256 8.301 8.253 8.292 62,712 +0.02(+0.19%)
Feb 18, 2004 8.279 8.304 8.269 8.276 62,400 -0.04(-0.54%)
Feb 17, 2004 8.349 8.397 8.317 8.320 129,481 -0.03(-0.38%)
Feb 13, 2004 8.317 8.352 8.298 8.352 57,408 -0.00(-0.04%)
Feb 12, 2004 8.381 8.404 8.304 8.356 54,600 -0.03(-0.31%)
Feb 11, 2004 8.320 8.381 8.304 8.381 117,001 +0.00(+0.00%)
Feb 10, 2004 8.397 8.404 8.378 8.381 55,224 +0.00(+0.00%)
Feb 09, 2004 8.340 8.394 8.333 8.381 56,784 -0.00(-0.04%)
Feb 06, 2004 8.372 8.461 8.356 8.385 79,248 +0.02(+0.19%)
Feb 05, 2004 8.394 8.461 8.365 8.368 112,945 -0.04(-0.53%)
Feb 04, 2004 8.317 8.420 8.288 8.413 66,768 +0.12(+1.39%)
Feb 03, 2004 8.304 8.333 8.272 8.298 76,128 -0.06(-0.73%)
Feb 02, 2004 8.272 8.359 8.269 8.359 61,152 +0.09(+1.09%)
Jan 30, 2004 8.349 8.349 8.269 8.269 101,713 -0.06(-0.69%)
Jan 29, 2004 8.269 8.333 8.240 8.327 87,360 +0.09(+1.13%)
Jan 28, 2004 8.221 8.237 8.208 8.234 26,832 +0.03(+0.35%)
Jan 27, 2004 8.253 8.263 8.186 8.205 147,577 -0.06(-0.78%)
Jan 26, 2004 8.288 8.317 8.269 8.269 110,761 -0.02(-0.23%)
Jan 23, 2004 8.317 8.330 8.285 8.288 118,249 +0.00(+0.04%)
Jan 22, 2004 8.285 8.333 8.282 8.285 73,008 -0.04(-0.42%)
Jan 21, 2004 8.250 8.381 8.250 8.320 159,433 -0.06(-0.73%)
Jan 20, 2004 8.516 8.542 8.349 8.381 121,681 -0.10(-1.13%)
Jan 16, 2004 8.359 8.580 8.359 8.477 126,985 +0.12(+1.42%)
Jan 15, 2004 8.240 8.359 8.237 8.359 97,033 +0.15(+1.84%)
Jan 14, 2004 8.314 8.356 8.186 8.208 144,457 -0.06(-0.74%)
Jan 13, 2004 8.285 8.301 8.189 8.269 146,641 +0.03(+0.39%)
Jan 12, 2004 8.176 8.285 8.144 8.237 150,073 +0.03(+0.39%)
Jan 09, 2004 8.202 8.237 8.144 8.205 107,953 +0.05(+0.59%)
Jan 08, 2004 8.128 8.189 8.119 8.157 50,544 +0.01(+0.12%)
Jan 07, 2004 8.199 8.199 8.176 8.147 135,721 -0.03(-0.35%)
Jan 06, 2004 8.163 8.237 8.163 8.176 87,672 +0.03(+0.39%)
Jan 05, 2004 8.160 8.202 8.109 8.144 95,160 +0.00(+0.04%)
Jan 02, 2004 8.256 8.256 8.128 8.141 55,224 -0.14(-1.74%)
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%)
Oct 01, 2003 8.013 8.016 8.013 8.016 128,857 +0.00(+0.04%)
Sep 30, 2003 8.013 8.045 8.013 8.013 193,441 +0.00(+0.00%)
Sep 29, 2003 8.029 8.029 8.013 8.013 120,433 -0.04(-0.56%)
Sep 26, 2003 8.077 8.077 8.029 8.058 41,808 -0.01(-0.16%)
Sep 25, 2003 8.054 8.070 8.054 8.070 13,416 -0.01(-0.12%)
Sep 24, 2003 8.035 8.096 8.080 8.080 20,592 +0.04(+0.56%)
Sep 23, 2003 8.061 8.061 8.035 8.035 35,568 -0.03(-0.32%)
Sep 22, 2003 8.077 8.077 8.045 8.061 6,864 -0.01(-0.12%)
Sep 19, 2003 8.045 8.074 8.045 8.070 13,728 +0.04(+0.52%)
Sep 18, 2003 8.077 8.077 8.013 8.029 87,360 +0.01(+0.12%)
Sep 17, 2003 8.026 8.026 8.016 8.019 10,608 -0.01(-0.08%)
Sep 16, 2003 8.026 8.026 8.026 8.026 1,560 +0.00(+0.00%)
Sep 15, 2003 8.026 8.026 8.016 8.026 47,736 +0.01(+0.12%)
Sep 12, 2003 8.019 8.026 8.013 8.016 74,880 +0.00(+0.04%)
Sep 11, 2003 8.019 8.026 8.013 8.013 44,616 -0.01(-0.16%)
Sep 10, 2003 8.045 8.061 8.016 8.026 54,600 -0.02(-0.24%)
Sep 09, 2003 8.019 8.045 8.016 8.045 41,496 +0.03(+0.32%)
Sep 08, 2003 8.058 8.058 8.019 8.019 28,080 -0.01(-0.08%)
Sep 05, 2003 8.016 8.029 8.016 8.026 32,136 +0.01(+0.16%)
Sep 04, 2003 8.016 8.016 8.013 8.013 49,608 -0.00(-0.04%)
Sep 03, 2003 8.013 8.016 8.013 8.016 51,480 +0.00(+0.00%)
Sep 02, 2003 8.013 8.016 8.013 8.016 85,800 +0.00(+0.04%)
Aug 29, 2003 8.016 8.016 8.013 8.013 21,216 -0.00(-0.04%)
Aug 28, 2003 8.016 8.016 8.013 8.016 25,272 +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.