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 31, 2005 7.070 7.076 7.021 7.054 35,361 -0.01(-0.09%)
May 27, 2005 6.957 7.086 6.957 7.060 101,432 +0.07(+1.06%)
May 26, 2005 6.938 6.992 6.925 6.986 39,704 +0.03(+0.42%)
May 25, 2005 6.970 6.996 6.938 6.957 72,584 -0.01(-0.09%)
May 24, 2005 7.044 7.044 6.957 6.963 123,766 -0.04(-0.51%)
May 23, 2005 7.028 7.028 6.989 6.999 38,463 -0.02(-0.32%)
May 20, 2005 7.057 7.057 7.021 7.021 42,806 -0.05(-0.77%)
May 19, 2005 7.121 7.125 7.044 7.076 71,964 -0.00(-0.05%)
May 18, 2005 7.060 7.099 7.031 7.079 67,001 +0.05(+0.73%)
May 17, 2005 7.057 7.073 7.028 7.028 67,931 -0.03(-0.41%)
May 16, 2005 7.002 7.057 6.980 7.057 82,200 +0.08(+1.20%)
May 13, 2005 6.938 6.986 6.938 6.973 39,704 +0.01(+0.14%)
May 12, 2005 6.954 6.986 6.947 6.963 54,593 +0.00(+0.00%)
May 11, 2005 7.002 7.005 6.947 6.963 73,515 -0.02(-0.32%)
May 10, 2005 6.989 7.012 6.970 6.986 35,672 +0.01(+0.09%)
May 09, 2005 6.992 6.999 6.980 6.980 17,060 +0.01(+0.19%)
May 06, 2005 7.009 7.009 6.947 6.967 69,482 -0.04(-0.60%)
May 05, 2005 7.018 7.025 6.967 7.009 61,728 +0.02(+0.32%)
May 04, 2005 6.980 7.009 6.970 6.986 39,704 -0.00(-0.04%)
May 03, 2005 6.967 7.005 6.951 6.989 47,459 +0.00(+0.05%)
May 02, 2005 6.960 6.986 6.922 6.986 66,691 +0.04(+0.56%)
Apr 29, 2005 6.854 6.963 6.854 6.947 88,404 +0.06(+0.89%)
Apr 28, 2005 6.867 6.892 6.838 6.886 59,556 +0.04(+0.52%)
Apr 27, 2005 6.867 6.896 6.851 6.851 107,636 -0.05(-0.70%)
Apr 26, 2005 6.925 6.925 6.867 6.899 79,098 +0.01(+0.19%)
Apr 25, 2005 6.915 6.925 6.854 6.886 70,413 +0.00(+0.05%)
Apr 22, 2005 6.941 6.954 6.883 6.883 84,682 -0.06(-0.84%)
Apr 21, 2005 6.876 6.957 6.876 6.941 54,283 +0.04(+0.51%)
Apr 20, 2005 6.928 6.928 6.854 6.905 69,172 -0.05(-0.74%)
Apr 19, 2005 6.915 6.967 6.915 6.957 33,810 +0.05(+0.75%)
Apr 18, 2005 6.889 6.941 6.876 6.905 51,181 +0.05(+0.66%)
Apr 15, 2005 6.947 6.963 6.851 6.860 93,367 -0.07(-0.98%)
Apr 14, 2005 6.902 6.931 6.899 6.928 71,654 +0.02(+0.23%)
Apr 13, 2005 6.860 6.912 6.851 6.912 69,793 +0.05(+0.75%)
Apr 12, 2005 6.867 6.931 6.844 6.860 141,137 +0.01(+0.19%)
Apr 11, 2005 6.896 6.896 6.802 6.847 68,862 -0.05(-0.70%)
Apr 08, 2005 6.944 6.944 6.886 6.896 23,264 -0.02(-0.23%)
Apr 07, 2005 6.947 6.947 6.883 6.912 68,242 -0.00(-0.05%)
Apr 06, 2005 6.902 6.931 6.883 6.915 55,524 +0.03(+0.47%)
Apr 05, 2005 6.931 6.960 6.883 6.883 50,871 -0.03(-0.37%)
Apr 04, 2005 6.947 6.947 6.905 6.909 81,270 -0.07(-1.02%)
Apr 01, 2005 6.938 7.054 6.938 6.980 144,239 +0.05(+0.79%)
Mar 31, 2005 6.886 6.928 6.851 6.925 62,038 +0.04(+0.61%)
Mar 30, 2005 6.857 6.899 6.793 6.883 119,113 -0.02(-0.33%)
Mar 29, 2005 6.909 6.922 6.867 6.905 82,200 -0.00(-0.05%)
Mar 28, 2005 6.899 6.970 6.880 6.909 103,293 +0.00(+0.05%)
Mar 24, 2005 6.883 6.931 6.873 6.905 140,516 +0.02(+0.33%)
Mar 23, 2005 6.902 6.918 6.834 6.883 177,119 -0.05(-0.74%)
Mar 22, 2005 7.031 7.034 6.934 6.934 147,030 -0.16(-2.32%)
Mar 21, 2005 7.189 7.189 7.096 7.099 85,923 -0.11(-1.52%)
Mar 18, 2005 7.254 7.295 7.189 7.208 82,821 -0.06(-0.84%)
Mar 17, 2005 7.250 7.276 7.115 7.270 177,739 +0.01(+0.09%)
Mar 16, 2005 7.395 7.395 7.257 7.263 79,098 -0.14(-1.83%)
Mar 15, 2005 7.463 7.492 7.399 7.399 65,760 -0.06(-0.86%)
Mar 14, 2005 7.547 7.582 7.447 7.463 90,886 -0.06(-0.86%)
Mar 11, 2005 7.573 7.573 7.499 7.528 67,621 -0.03(-0.38%)
Mar 10, 2005 7.576 7.576 7.511 7.557 100,191 -0.03(-0.42%)
Mar 09, 2005 7.647 7.647 7.537 7.589 69,172 -0.05(-0.63%)
Mar 08, 2005 7.640 7.660 7.624 7.637 66,381 +0.01(+0.17%)
Mar 07, 2005 7.595 7.637 7.592 7.624 80,649 -0.00(-0.04%)
Mar 04, 2005 7.621 7.640 7.579 7.628 94,918 +0.01(+0.13%)
Mar 03, 2005 7.644 7.657 7.615 7.618 74,135 -0.03(-0.34%)
Mar 02, 2005 7.615 7.660 7.615 7.644 63,279 +0.00(+0.04%)
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.