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 (%)
Jul 31, 2009 3.502 3.530 3.486 3.522 64,819 +0.04(+1.20%)
Jul 30, 2009 3.525 3.531 3.435 3.480 279,188 -0.01(-0.37%)
Jul 29, 2009 3.567 3.572 3.493 3.493 117,087 -0.04(-1.18%)
Jul 28, 2009 3.560 3.563 3.467 3.534 197,280 -0.04(-0.99%)
Jul 27, 2009 3.557 3.570 3.544 3.570 59,308 +0.05(+1.36%)
Jul 24, 2009 3.560 3.560 3.509 3.522 4,543 -0.02(-0.54%)
Jul 23, 2009 3.515 3.566 3.504 3.541 133,415 +0.05(+1.47%)
Jul 22, 2009 3.499 3.499 3.461 3.490 124,484 -0.01(-0.37%)
Jul 21, 2009 3.525 3.525 3.451 3.502 123,260 +0.00(+0.09%)
Jul 20, 2009 3.615 3.615 3.493 3.499 118,526 -0.08(-2.33%)
Jul 17, 2009 3.608 3.621 3.563 3.583 133,949 -0.03(-0.71%)
Jul 16, 2009 3.563 3.611 3.563 3.608 197,476 +0.06(+1.81%)
Jul 15, 2009 3.496 3.554 3.467 3.544 289,496 +0.11(+3.08%)
Jul 14, 2009 3.390 3.458 3.387 3.438 143,719 +0.07(+2.09%)
Jul 13, 2009 3.355 3.368 3.326 3.368 152,582 +0.06(+1.74%)
Jul 10, 2009 3.301 3.345 3.269 3.310 129,714 +0.00(+0.10%)
Jul 09, 2009 3.297 3.307 3.281 3.307 76,824 +0.03(+0.88%)
Jul 08, 2009 3.307 3.307 3.249 3.278 47,112 -0.03(-0.87%)
Jul 07, 2009 3.317 3.323 3.285 3.307 111,489 -0.03(-0.86%)
Jul 06, 2009 3.310 3.336 3.304 3.336 83,590 +0.02(+0.58%)
Jul 02, 2009 3.317 3.361 3.307 3.317 71,151 -0.07(-2.05%)
Jul 01, 2009 3.368 3.388 3.365 3.386 52,065 +0.02(+0.63%)
Jun 30, 2009 3.371 3.374 3.275 3.365 204,969 -0.01(-0.28%)
Jun 29, 2009 3.317 3.374 3.315 3.374 225,125 +0.07(+2.03%)
Jun 26, 2009 3.297 3.307 3.285 3.307 172,246 +0.02(+0.58%)
Jun 25, 2009 3.246 3.288 3.240 3.288 119,921 +0.05(+1.58%)
Jun 24, 2009 3.204 3.236 3.192 3.236 97,664 +0.05(+1.71%)
Jun 23, 2009 3.185 3.198 3.166 3.182 81,505 +0.02(+0.58%)
Jun 22, 2009 3.211 3.211 3.152 3.164 37,604 -0.06(-1.76%)
Jun 19, 2009 3.233 3.240 3.201 3.220 50,242 -0.02(-0.49%)
Jun 18, 2009 3.214 3.262 3.182 3.236 110,768 +0.05(+1.71%)
Jun 17, 2009 3.230 3.230 3.128 3.182 106,062 -0.03(-1.00%)
Jun 16, 2009 3.281 3.288 3.156 3.214 296,305 -0.04(-1.38%)
Jun 15, 2009 3.294 3.297 3.259 3.259 311,787 -0.05(-1.45%)
Jun 12, 2009 3.307 3.332 3.288 3.307 107,722 +0.01(+0.29%)
Jun 11, 2009 3.272 3.320 3.272 3.297 230,580 +0.04(+1.38%)
Jun 10, 2009 3.240 3.278 3.233 3.252 193,351 +0.03(+0.99%)
Jun 09, 2009 3.176 3.220 3.163 3.220 252,254 +0.04(+1.21%)
Jun 08, 2009 3.163 3.182 3.153 3.182 138,580 +0.02(+0.51%)
Jun 05, 2009 3.128 3.179 3.128 3.166 75,960 +0.04(+1.44%)
Jun 04, 2009 3.063 3.137 3.047 3.121 192,780 +0.06(+2.10%)
Jun 03, 2009 3.038 3.073 3.035 3.057 206,142 -0.01(-0.31%)
Jun 02, 2009 3.019 3.067 2.980 3.067 161,058 +0.05(+1.59%)
Jun 01, 2009 2.932 3.038 2.922 3.019 219,330 +0.12(+3.97%)
May 29, 2009 2.855 2.903 2.855 2.903 85,010 +0.05(+1.68%)
May 28, 2009 2.817 2.855 2.817 2.855 111,433 +0.04(+1.37%)
May 27, 2009 2.830 2.846 2.816 2.817 78,017 -0.03(-0.90%)
May 26, 2009 2.791 2.842 2.785 2.842 159,891 +0.05(+1.72%)
May 22, 2009 2.772 2.794 2.708 2.794 160,640 +0.05(+1.99%)
May 21, 2009 2.730 2.743 2.708 2.740 163,511 +0.01(+0.35%)
May 20, 2009 2.689 2.730 2.689 2.730 126,222 +0.05(+1.79%)
May 19, 2009 2.644 2.701 2.612 2.682 72,374 -0.02(-0.59%)
May 18, 2009 2.634 2.701 2.634 2.698 199,539 +0.06(+2.31%)
May 15, 2009 2.637 2.653 2.615 2.637 138,377 +0.03(+1.11%)
May 14, 2009 2.605 2.656 2.605 2.608 144,384 -0.02(-0.73%)
May 13, 2009 2.644 2.653 2.605 2.628 150,869 -0.06(-2.26%)
May 12, 2009 2.689 2.705 2.654 2.689 198,497 +0.03(+1.21%)
May 11, 2009 2.628 2.663 2.615 2.656 245,588 +0.04(+1.34%)
May 08, 2009 2.596 2.644 2.596 2.621 112,366 +0.04(+1.74%)
May 07, 2009 2.564 2.596 2.562 2.576 125,201 +0.02(+0.75%)
May 06, 2009 2.535 2.570 2.521 2.557 191,347 +0.03(+1.01%)
May 05, 2009 2.512 2.538 2.512 2.531 31,531 +0.01(+0.25%)
May 04, 2009 2.467 2.538 2.467 2.525 123,603 +0.04(+1.55%)
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.