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 29, 2011 6.575 6.679 6.564 6.612 158,411 -0.09(-1.27%)
Jul 28, 2011 6.712 6.745 6.560 6.697 296,909 -0.05(-0.77%)
Jul 27, 2011 6.971 6.985 6.716 6.749 166,303 -0.22(-3.18%)
Jul 26, 2011 7.026 7.026 6.956 6.971 53,829 -0.02(-0.26%)
Jul 25, 2011 6.974 7.059 6.963 6.989 74,113 -0.07(-0.94%)
Jul 22, 2011 7.052 7.056 7.041 7.056 101,394 +0.06(+0.85%)
Jul 21, 2011 7.026 7.059 6.993 6.996 92,880 +0.03(+0.37%)
Jul 20, 2011 7.022 7.093 6.937 6.971 198,425 +0.02(+0.35%)
Jul 19, 2011 6.913 6.972 6.913 6.947 79,949 +0.03(+0.42%)
Jul 18, 2011 6.969 6.991 6.899 6.917 137,105 -0.06(-0.79%)
Jul 15, 2011 6.961 7.027 6.950 6.972 65,198 -0.01(-0.11%)
Jul 14, 2011 6.980 7.002 6.936 6.980 73,809 +0.03(+0.37%)
Jul 13, 2011 6.917 6.972 6.884 6.954 88,162 +0.01(+0.21%)
Jul 12, 2011 6.950 6.980 6.917 6.939 66,301 -0.04(-0.58%)
Jul 11, 2011 6.928 7.002 6.913 6.980 80,690 -0.01(-0.16%)
Jul 08, 2011 6.840 7.005 6.807 6.991 151,300 +0.04(+0.63%)
Jul 07, 2011 6.983 7.027 6.906 6.947 104,788 -0.03(-0.37%)
Jul 06, 2011 7.027 7.027 6.943 6.972 70,487 -0.03(-0.41%)
Jul 05, 2011 6.976 7.027 6.947 7.001 79,458 -0.02(-0.21%)
Jul 01, 2011 7.002 7.016 6.958 7.016 56,807 -0.02(-0.26%)
Jun 30, 2011 7.035 7.079 6.991 7.035 66,391 -0.02(-0.26%)
Jun 29, 2011 7.031 7.053 7.002 7.053 52,016 +0.02(+0.26%)
Jun 28, 2011 7.082 7.115 7.013 7.035 90,765 -0.07(-0.98%)
Jun 27, 2011 7.071 7.104 7.049 7.104 34,126 +0.07(+0.94%)
Jun 24, 2011 7.009 7.060 7.009 7.038 33,578 +0.03(+0.42%)
Jun 23, 2011 6.958 7.042 6.958 7.009 70,852 -0.00(-0.05%)
Jun 22, 2011 6.928 7.013 6.928 7.013 26,553 +0.07(+0.95%)
Jun 21, 2011 6.928 7.071 6.910 6.947 116,544 +0.03(+0.40%)
Jun 20, 2011 6.903 6.919 6.894 6.919 60,645 +0.05(+0.74%)
Jun 17, 2011 6.835 6.904 6.824 6.868 63,008 +0.04(+0.64%)
Jun 16, 2011 6.835 6.868 6.806 6.824 69,710 +0.03(+0.44%)
Jun 15, 2011 6.839 6.861 6.788 6.794 54,801 -0.07(-0.97%)
Jun 14, 2011 6.832 6.861 6.821 6.861 48,780 +0.01(+0.21%)
Jun 13, 2011 6.817 6.872 6.795 6.846 103,738 +0.03(+0.48%)
Jun 10, 2011 6.806 6.850 6.781 6.813 78,314 -0.01(-0.16%)
Jun 09, 2011 6.795 6.842 6.795 6.824 91,744 +0.03(+0.43%)
Jun 08, 2011 6.810 6.853 6.784 6.795 55,740 -0.05(-0.69%)
Jun 07, 2011 6.788 6.846 6.788 6.842 84,443 +0.03(+0.48%)
Jun 06, 2011 6.828 6.883 6.788 6.810 102,404 -0.07(-0.95%)
Jun 03, 2011 6.781 6.886 6.733 6.875 162,547 -0.27(-3.82%)
May 24, 2011 7.116 7.149 7.116 7.149 56,264 +0.04(+0.51%)
May 23, 2011 7.134 7.150 7.062 7.112 39,871 -0.03(-0.41%)
May 20, 2011 7.163 7.163 7.127 7.141 36,259 +0.01(+0.15%)
May 19, 2011 7.196 7.232 7.119 7.130 131,996 -0.05(-0.63%)
May 18, 2011 7.143 7.201 7.130 7.176 108,724 +0.05(+0.76%)
May 17, 2011 7.096 7.122 7.085 7.122 86,047 -0.00(-0.05%)
May 16, 2011 7.107 7.161 7.093 7.125 82,775 +0.02(+0.25%)
May 13, 2011 7.046 7.136 7.038 7.107 83,065 +0.06(+0.87%)
May 12, 2011 6.930 7.046 6.926 7.046 152,262 +0.10(+1.41%)
May 11, 2011 6.926 6.948 6.908 6.948 53,842 +0.01(+0.10%)
May 10, 2011 6.933 6.966 6.876 6.941 78,782 +0.06(+0.84%)
May 09, 2011 6.810 6.883 6.810 6.883 121,281 +0.07(+1.06%)
May 06, 2011 6.778 6.814 6.763 6.810 42,355 +0.04(+0.59%)
May 05, 2011 6.745 6.778 6.731 6.771 23,522 +0.01(+0.21%)
May 04, 2011 6.760 6.778 6.745 6.756 60,173 -0.01(-0.11%)
May 03, 2011 6.745 6.767 6.720 6.763 59,120 +0.03(+0.48%)
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.