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 31, 2013 8.811 8.850 8.671 8.697 121,155 -0.15(-1.72%)
May 30, 2013 8.806 8.854 8.732 8.850 104,616 +0.02(+0.20%)
May 29, 2013 8.928 9.002 8.784 8.832 179,089 -0.20(-2.21%)
May 28, 2013 9.028 9.189 8.971 9.032 165,347 -0.17(-1.89%)
May 24, 2013 9.263 9.306 9.141 9.206 55,938 -0.04(-0.47%)
May 23, 2013 9.280 9.280 9.067 9.250 101,668 -0.06(-0.61%)
May 22, 2013 9.406 9.463 9.271 9.306 93,137 -0.06(-0.67%)
May 21, 2013 9.499 9.524 9.339 9.369 46,713 -0.10(-1.00%)
May 20, 2013 9.425 9.503 9.412 9.464 36,640 +0.04(+0.41%)
May 17, 2013 9.339 9.434 9.265 9.425 98,360 +0.14(+1.54%)
May 16, 2013 9.304 9.334 9.278 9.282 73,901 -0.02(-0.19%)
May 15, 2013 9.261 9.312 9.209 9.300 47,440 +0.01(+0.09%)
May 13, 2013 9.486 9.486 9.263 9.291 70,379 -0.14(-1.47%)
May 10, 2013 9.455 9.481 9.399 9.429 62,904 +0.00(+0.05%)
May 09, 2013 9.563 9.563 9.403 9.425 81,482 -0.13(-1.40%)
May 08, 2013 9.637 9.650 9.524 9.559 64,186 -0.08(-0.81%)
May 07, 2013 9.581 9.654 9.550 9.637 73,489 +0.05(+0.50%)
May 06, 2013 9.563 9.637 9.550 9.589 50,973 +0.03(+0.36%)
May 03, 2013 9.615 9.614 9.529 9.555 49,513 -0.03(-0.36%)
May 02, 2013 9.615 9.637 9.563 9.589 51,332 +0.00(+0.00%)
May 01, 2013 9.607 9.615 9.524 9.589 81,185 -0.00(-0.05%)
Apr 30, 2013 9.568 9.611 9.490 9.594 80,160 +0.06(+0.68%)
Apr 29, 2013 9.529 9.602 9.494 9.529 65,022 +0.03(+0.36%)
Apr 26, 2013 9.576 9.498 9.460 9.494 53,887 +0.03(+0.37%)
Apr 25, 2013 9.477 9.486 9.421 9.460 65,633 +0.04(+0.41%)
Apr 24, 2013 9.429 9.473 9.395 9.421 58,121 +0.04(+0.46%)
Apr 23, 2013 9.421 9.516 9.378 9.378 72,105 -0.04(-0.41%)
Apr 22, 2013 9.403 9.499 9.335 9.416 70,434 +0.02(+0.18%)
Apr 19, 2013 9.378 9.421 9.295 9.399 69,536 +0.05(+0.54%)
Apr 18, 2013 9.349 9.383 9.302 9.349 50,737 +0.05(+0.55%)
Apr 17, 2013 9.315 9.366 9.238 9.297 62,075 +0.01(+0.09%)
Apr 16, 2013 9.276 9.289 9.237 9.289 57,078 +0.07(+0.75%)
Apr 15, 2013 9.289 9.289 9.220 9.220 34,945 -0.04(-0.46%)
Apr 12, 2013 9.272 9.315 9.216 9.263 102,243 +0.00(+0.05%)
Apr 11, 2013 9.246 9.272 9.233 9.259 61,188 +0.06(+0.61%)
Apr 10, 2013 9.156 9.216 9.100 9.203 94,102 -0.07(-0.79%)
Apr 09, 2013 9.263 9.276 9.169 9.276 99,661 +0.08(+0.84%)
Apr 08, 2013 9.207 9.267 9.143 9.199 44,944 +0.04(+0.42%)
Apr 05, 2013 9.087 9.164 9.048 9.160 82,536 +0.11(+1.23%)
Apr 04, 2013 9.083 9.087 8.997 9.048 58,822 +0.01(+0.10%)
Apr 03, 2013 9.074 9.074 8.980 9.040 67,114 -0.00(-0.05%)
Apr 02, 2013 9.083 9.104 8.997 9.044 65,505 -0.03(-0.28%)
Apr 01, 2013 9.074 9.117 9.018 9.070 54,051 -0.03(-0.28%)
Mar 28, 2013 9.074 9.104 9.018 9.096 80,105 -0.02(-0.19%)
Mar 27, 2013 9.053 9.160 9.053 9.113 65,132 -0.01(-0.09%)
Mar 26, 2013 9.078 9.121 9.060 9.121 62,021 +0.04(+0.47%)
Mar 25, 2013 9.070 9.104 9.048 9.078 33,368 +0.05(+0.52%)
Mar 22, 2013 9.040 9.057 8.988 9.031 47,030 +0.03(+0.29%)
Mar 21, 2013 8.984 9.005 8.963 9.005 49,820 +0.04(+0.43%)
Mar 20, 2013 8.911 8.984 8.890 8.967 57,085 +0.10(+1.11%)
Mar 19, 2013 8.838 8.920 8.821 8.868 46,997 +0.03(+0.32%)
Mar 18, 2013 8.750 8.844 8.750 8.840 31,969 +0.05(+0.58%)
Mar 15, 2013 8.823 8.887 8.750 8.789 55,538 -0.08(-0.87%)
Mar 14, 2013 8.852 8.870 8.806 8.865 57,178 +0.01(+0.14%)
Mar 13, 2013 8.870 8.878 8.827 8.852 33,868 -0.04(-0.43%)
Mar 12, 2013 8.878 8.916 8.844 8.891 66,615 -0.01(-0.14%)
Mar 11, 2013 8.878 8.925 8.848 8.904 78,040 +0.06(+0.63%)
Mar 08, 2013 8.789 8.848 8.789 8.848 58,057 +0.05(+0.53%)
Mar 07, 2013 8.797 8.814 8.759 8.801 97,748 -0.01(-0.15%)
Mar 06, 2013 8.823 8.831 8.771 8.814 74,233 +0.01(+0.10%)
Mar 05, 2013 8.810 8.845 8.780 8.806 77,332 -0.02(-0.24%)
Mar 04, 2013 8.797 8.844 8.750 8.827 90,252 -0.01(-0.10%)
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.