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 (%)
Sep 30, 2008 2.676 2.676 2.244 2.471 883,043 -0.22(-8.21%)
Sep 29, 2008 2.837 2.837 2.660 2.692 175,923 -0.23(-8.00%)
Sep 26, 2008 2.792 2.926 2.753 2.926 0 -0.07(-2.25%)
Sep 25, 2008 2.926 3.019 2.926 2.994 193,791 +0.04(+1.41%)
Sep 24, 2008 2.917 2.987 2.869 2.952 183,769 -0.07(-2.23%)
Sep 23, 2008 3.083 3.109 2.917 3.019 160,719 -0.10(-3.29%)
Sep 22, 2008 3.266 3.314 2.997 3.122 157,124 -0.17(-5.16%)
Sep 19, 2008 3.045 3.340 3.045 3.292 0 +0.49(+17.37%)
Sep 18, 2008 2.644 2.808 2.503 2.804 554,301 +0.11(+4.17%)
Sep 17, 2008 3.157 3.215 2.651 2.692 390,247 -0.62(-18.68%)
Sep 16, 2008 3.365 3.397 3.272 3.311 184,627 -0.26(-7.27%)
Sep 15, 2008 3.766 3.766 3.548 3.570 215,687 -0.32(-8.31%)
Sep 12, 2008 3.942 3.942 3.851 3.894 109,407 -0.08(-2.02%)
Sep 11, 2008 4.038 4.038 3.955 3.974 165,689 -0.10(-2.36%)
Sep 10, 2008 4.080 4.119 4.019 4.070 122,414 -0.01(-0.16%)
Sep 09, 2008 4.253 4.253 4.070 4.077 147,930 -0.18(-4.14%)
Sep 08, 2008 4.279 4.295 4.215 4.253 122,149 +0.04(+0.84%)
Sep 05, 2008 4.176 4.224 4.170 4.218 0 +0.03(+0.61%)
Sep 04, 2008 4.218 4.240 4.176 4.192 232,567 -0.06(-1.51%)
Sep 03, 2008 4.247 4.269 4.247 4.256 99,295 +0.02(+0.53%)
Sep 02, 2008 4.231 4.269 4.183 4.234 165,093 +0.02(+0.46%)
Aug 29, 2008 4.167 4.240 4.160 4.215 71,167 +0.00(+0.08%)
Aug 28, 2008 4.186 4.237 4.170 4.212 69,005 +0.04(+0.92%)
Aug 27, 2008 4.151 4.186 4.141 4.173 69,639 +0.02(+0.54%)
Aug 26, 2008 4.122 4.163 4.119 4.151 81,055 +0.01(+0.23%)
Aug 25, 2008 4.215 4.215 4.103 4.141 75,199 -0.11(-2.49%)
Aug 22, 2008 4.147 4.247 4.147 4.247 76,259 +0.10(+2.32%)
Aug 21, 2008 4.151 4.215 4.138 4.151 131,119 -0.03(-0.61%)
Aug 20, 2008 4.151 4.186 4.131 4.176 77,417 -0.04(-0.99%)
Aug 19, 2008 4.314 4.317 4.131 4.218 196,303 -0.10(-2.23%)
Aug 18, 2008 4.311 4.320 4.304 4.314 74,359 -0.01(-0.15%)
Aug 15, 2008 4.365 4.375 4.304 4.320 0 -0.04(-0.81%)
Aug 14, 2008 4.308 4.356 4.308 4.356 58,385 +0.01(+0.30%)
Aug 13, 2008 4.317 4.353 4.317 4.343 80,234 +0.01(+0.22%)
Aug 12, 2008 4.333 4.343 4.320 4.333 76,946 +0.01(+0.22%)
Aug 11, 2008 4.295 4.324 4.295 4.324 95,157 +0.04(+0.90%)
Aug 08, 2008 4.192 4.295 4.192 4.285 70,824 +0.07(+1.67%)
Aug 07, 2008 4.231 4.247 4.189 4.215 68,110 -0.04(-0.90%)
Aug 06, 2008 4.260 4.266 4.221 4.253 68,503 +0.00(+0.00%)
Aug 05, 2008 4.269 4.301 4.240 4.253 76,440 -0.02(-0.38%)
Aug 04, 2008 4.276 4.276 4.250 4.269 60,357 +0.00(+0.08%)
Aug 01, 2008 4.224 4.266 4.224 4.266 96,430 +0.02(+0.53%)
Jul 31, 2008 4.244 4.282 4.195 4.244 122,679 -0.00(-0.08%)
Jul 30, 2008 4.186 4.247 4.186 4.247 71,947 +0.06(+1.45%)
Jul 29, 2008 4.186 4.215 4.173 4.186 91,797 -0.01(-0.31%)
Jul 28, 2008 4.247 4.247 4.154 4.199 38,922 -0.03(-0.76%)
Jul 25, 2008 4.141 4.231 4.141 4.231 67,249 +0.07(+1.70%)
Jul 24, 2008 4.173 4.205 4.154 4.160 140,385 -0.04(-0.99%)
Jul 23, 2008 4.228 4.237 4.199 4.202 146,897 -0.01(-0.30%)
Jul 22, 2008 4.189 4.240 4.122 4.215 195,002 -0.06(-1.50%)
Jul 21, 2008 4.327 4.333 4.231 4.279 131,306 -0.05(-1.11%)
Jul 18, 2008 4.266 4.330 4.263 4.327 30,641 +0.06(+1.43%)
Jul 17, 2008 4.224 4.314 4.224 4.266 130,364 +0.04(+1.06%)
Jul 16, 2008 4.103 4.234 4.068 4.221 73,498 +0.10(+2.33%)
Jul 15, 2008 4.170 4.183 3.945 4.125 193,432 -0.11(-2.50%)
Jul 14, 2008 4.455 4.455 4.205 4.231 183,173 -0.22(-5.04%)
Jul 11, 2008 4.503 4.503 4.391 4.455 85,339 -0.13(-2.80%)
Jul 10, 2008 4.519 4.583 4.490 4.583 78,437 +0.01(+0.28%)
Jul 09, 2008 4.542 4.577 4.519 4.570 71,957 +0.00(+0.00%)
Jul 08, 2008 4.574 4.609 4.500 4.570 112,717 +0.02(+0.49%)
Jul 07, 2008 4.532 4.564 4.458 4.548 143,452 +0.01(+0.28%)
Jul 04, 2008 4.551 4.551 4.465 4.535 61,935 +0.00(+0.00%)
Jul 03, 2008 4.551 4.551 4.465 4.535 61,935 -0.03(-0.70%)
Jul 02, 2008 4.647 4.647 4.526 4.567 119,447 -0.09(-1.86%)
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.