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 )

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 5.158 5.175 5.132 5.155 95,427 -0.02(-0.31%)
May 29, 2008 5.174 5.197 5.158 5.171 46,590 -0.03(-0.50%)
May 28, 2008 5.174 5.206 5.171 5.197 58,269 +0.00(+0.00%)
May 27, 2008 5.181 5.206 5.165 5.197 107,295 +0.02(+0.37%)
May 26, 2008 5.168 5.177 5.107 5.177 0 +0.00(+0.00%)
May 23, 2008 5.168 5.177 5.107 5.177 96,454 +0.03(+0.56%)
May 22, 2008 5.210 5.210 5.129 5.148 103,982 -0.05(-0.93%)
May 21, 2008 5.232 5.232 5.181 5.197 75,361 -0.02(-0.43%)
May 20, 2008 5.205 5.223 5.203 5.219 41,643 -0.05(-0.92%)
May 19, 2008 5.268 5.277 5.252 5.268 65,636 +0.01(+0.12%)
May 16, 2008 5.274 5.274 5.235 5.261 66,157 -0.01(-0.12%)
May 15, 2008 5.258 5.268 5.219 5.268 40,272 +0.01(+0.25%)
May 14, 2008 5.271 5.271 5.235 5.255 64,808 +0.01(+0.12%)
May 13, 2008 5.232 5.248 5.219 5.248 84,728 +0.03(+0.62%)
May 12, 2008 5.206 5.219 5.194 5.216 70,571 +0.02(+0.37%)
May 09, 2008 5.177 5.197 5.152 5.197 26,366 +0.02(+0.37%)
May 08, 2008 5.161 5.177 5.123 5.177 81,890 +0.02(+0.44%)
May 07, 2008 5.165 5.165 5.116 5.155 97,943 +0.00(+0.00%)
May 06, 2008 5.155 5.155 5.116 5.155 55,310 +0.01(+0.19%)
May 05, 2008 5.165 5.168 5.136 5.145 96,972 -0.02(-0.37%)
May 02, 2008 5.155 5.171 5.126 5.165 124,638 +0.05(+0.95%)
May 01, 2008 5.132 5.187 5.116 5.116 196,661 -0.02(-0.44%)
Apr 30, 2008 5.094 5.139 5.084 5.139 80,792 +0.05(+0.89%)
Apr 29, 2008 5.103 5.103 5.032 5.094 46,690 +0.00(+0.00%)
Apr 28, 2008 5.174 5.174 5.058 5.094 108,210 -0.06(-1.25%)
Apr 25, 2008 5.126 5.165 5.126 5.158 38,649 +0.05(+0.88%)
Apr 24, 2008 5.113 5.138 5.084 5.113 41,565 -0.00(-0.06%)
Apr 23, 2008 5.045 5.136 5.045 5.116 90,575 +0.04(+0.76%)
Apr 22, 2008 5.045 5.077 5.019 5.077 96,103 -0.01(-0.19%)
Apr 21, 2008 5.023 5.097 5.023 5.087 58,486 -0.03(-0.63%)
Apr 18, 2008 5.068 5.139 5.068 5.119 85,150 +0.05(+1.08%)
Apr 17, 2008 5.061 5.081 5.055 5.065 45,598 -0.04(-0.82%)
Apr 16, 2008 5.100 5.152 5.084 5.107 53,182 -0.01(-0.25%)
Apr 15, 2008 5.061 5.119 5.061 5.119 42,176 +0.00(+0.06%)
Apr 14, 2008 5.042 5.116 5.042 5.116 38,925 +0.02(+0.38%)
Apr 11, 2008 5.036 5.097 4.979 5.097 92,747 +0.01(+0.25%)
Apr 10, 2008 5.136 5.136 5.032 5.084 67,311 -0.02(-0.32%)
Apr 09, 2008 5.132 5.132 5.061 5.100 91,816 -0.02(-0.38%)
Apr 08, 2008 5.061 5.119 5.048 5.119 60,487 +0.03(+0.57%)
Apr 07, 2008 5.068 5.103 5.065 5.090 171,536 +0.03(+0.57%)
Apr 04, 2008 5.019 5.061 4.984 5.061 84,992 +0.01(+0.19%)
Apr 03, 2008 4.984 5.058 4.900 5.052 127,799 +0.01(+0.19%)
Apr 02, 2008 5.045 5.081 5.016 5.042 84,372 -0.05(-0.95%)
Apr 01, 2008 5.084 5.116 5.052 5.090 151,373 +0.03(+0.64%)
Mar 31, 2008 5.045 5.058 4.987 5.058 108,877 +0.03(+0.58%)
Mar 28, 2008 5.081 5.081 4.955 5.029 61,417 -0.03(-0.64%)
Mar 27, 2008 5.110 5.118 5.016 5.061 132,451 -0.05(-0.95%)
Mar 26, 2008 5.110 5.110 5.077 5.110 60,478 -0.01(-0.19%)
Mar 25, 2008 5.126 5.136 5.058 5.119 84,682 +0.03(+0.51%)
Mar 24, 2008 5.087 5.165 5.081 5.094 106,395 +0.00(+0.06%)
Mar 21, 2008 5.045 5.090 5.029 5.090 104,224 +0.00(+0.00%)
Mar 20, 2008 5.045 5.090 5.029 5.090 104,224 +0.05(+1.09%)
Mar 19, 2008 5.052 5.132 5.036 5.036 53,352 -0.10(-2.01%)
Mar 18, 2008 5.061 5.145 5.061 5.139 139,276 +0.09(+1.85%)
Mar 17, 2008 5.206 5.206 4.997 5.045 143,308 -0.24(-4.51%)
Mar 14, 2008 5.332 5.348 5.226 5.284 46,528 -0.03(-0.55%)
Mar 13, 2008 5.361 5.361 5.226 5.313 72,895 -0.05(-0.90%)
Mar 12, 2008 5.429 5.455 5.310 5.361 48,079 -0.05(-0.83%)
Mar 11, 2008 5.513 5.513 5.368 5.406 128,729 -0.01(-0.18%)
Mar 10, 2008 5.584 5.584 5.342 5.416 100,812 -0.15(-2.78%)
Mar 07, 2008 5.580 5.593 5.513 5.571 88,404 -0.02(-0.40%)
Mar 06, 2008 5.629 5.632 5.548 5.593 65,140 -0.03(-0.46%)
Mar 05, 2008 5.635 5.642 5.597 5.619 53,973 +0.00(+0.06%)
Mar 04, 2008 5.471 5.629 5.471 5.616 76,617 -0.02(-0.34%)
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.