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, 2006 6.248 6.335 6.248 6.319 106,395 +0.09(+1.40%)
May 30, 2006 6.248 6.264 6.232 6.232 49,320 -0.02(-0.26%)
May 26, 2006 6.254 6.303 6.245 6.248 60,487 +0.01(+0.21%)
May 25, 2006 6.238 6.274 6.232 6.235 37,533 -0.02(-0.26%)
May 24, 2006 6.238 6.283 6.235 6.251 60,177 +0.03(+0.47%)
May 23, 2006 6.228 6.238 6.206 6.222 64,519 +0.02(+0.31%)
May 22, 2006 6.222 6.251 6.196 6.203 42,496 -0.04(-0.62%)
May 19, 2006 6.264 6.264 6.241 6.241 32,259 +0.02(+0.31%)
May 18, 2006 6.261 6.261 6.209 6.222 80,960 +0.01(+0.10%)
May 17, 2006 6.270 6.270 6.216 6.216 51,491 -0.02(-0.36%)
May 16, 2006 6.290 6.290 6.235 6.238 57,075 +0.00(+0.05%)
May 15, 2006 6.286 6.286 6.235 6.235 45,908 +0.01(+0.10%)
May 12, 2006 6.286 6.286 6.206 6.228 39,704 -0.02(-0.36%)
May 11, 2006 6.264 6.264 6.251 6.251 54,593 -0.02(-0.26%)
May 10, 2006 6.261 6.267 6.238 6.267 43,426 +0.03(+0.47%)
May 09, 2006 6.222 6.248 6.216 6.238 40,945 -0.03(-0.51%)
May 08, 2006 6.241 6.270 6.203 6.270 45,287 +0.05(+0.78%)
May 05, 2006 6.238 6.238 6.206 6.222 28,537 +0.01(+0.16%)
May 04, 2006 6.216 6.235 6.209 6.212 36,292 -0.03(-0.41%)
May 03, 2006 6.296 6.296 6.238 6.238 46,838 -0.02(-0.36%)
May 02, 2006 6.293 6.293 6.261 6.261 53,352 -0.01(-0.10%)
May 01, 2006 6.309 6.328 6.267 6.267 92,747 -0.00(-0.05%)
Apr 28, 2006 6.238 6.306 6.222 6.270 116,632 +0.06(+0.99%)
Apr 27, 2006 6.222 6.222 6.186 6.209 83,131 +0.05(+0.73%)
Apr 26, 2006 6.190 6.196 6.164 6.164 50,871 -0.01(-0.16%)
Apr 25, 2006 6.335 6.361 6.174 6.174 75,996 -0.11(-1.79%)
Apr 24, 2006 6.261 6.303 6.238 6.286 54,903 +0.05(+0.83%)
Apr 21, 2006 6.219 6.261 6.219 6.235 80,029 +0.02(+0.36%)
Apr 20, 2006 6.241 6.261 6.212 6.212 30,708 +0.00(+0.05%)
Apr 19, 2006 6.254 6.264 6.209 6.209 76,617 -0.03(-0.52%)
Apr 18, 2006 6.196 6.254 6.190 6.241 79,719 +0.05(+0.73%)
Apr 17, 2006 6.157 6.199 6.148 6.196 93,677 +0.05(+0.89%)
Apr 13, 2006 6.157 6.186 6.141 6.141 39,394 -0.02(-0.26%)
Apr 12, 2006 6.190 6.209 6.141 6.157 78,168 -0.03(-0.52%)
Apr 11, 2006 6.270 6.274 6.190 6.190 69,172 -0.08(-1.29%)
Apr 10, 2006 6.351 6.351 6.270 6.270 49,010 -0.08(-1.27%)
Apr 07, 2006 6.370 6.370 6.351 6.351 34,121 -0.03(-0.40%)
Apr 06, 2006 6.383 6.405 6.367 6.377 102,673 -0.01(-0.15%)
Apr 05, 2006 6.422 6.422 6.383 6.386 34,741 -0.02(-0.30%)
Apr 04, 2006 6.383 6.415 6.367 6.406 78,168 +0.02(+0.30%)
Apr 03, 2006 6.383 6.444 6.383 6.386 35,051 +0.00(+0.00%)
Mar 31, 2006 6.415 6.448 6.373 6.386 56,144 +0.00(+0.00%)
Mar 30, 2006 6.402 6.425 6.383 6.386 98,640 -0.03(-0.45%)
Mar 29, 2006 6.464 6.464 6.415 6.415 106,085 -0.05(-0.80%)
Mar 28, 2006 6.535 6.535 6.464 6.467 129,660 -0.06(-0.94%)
Mar 27, 2006 6.506 6.577 6.506 6.528 79,409 +0.02(+0.25%)
Mar 24, 2006 6.506 6.525 6.467 6.512 98,330 -0.00(-0.05%)
Mar 23, 2006 6.528 6.528 6.496 6.515 60,177 +0.02(+0.30%)
Mar 22, 2006 6.444 6.509 6.432 6.496 171,846 +0.03(+0.50%)
Mar 21, 2006 6.451 6.493 6.451 6.464 43,426 +0.00(+0.00%)
Mar 20, 2006 6.422 6.464 6.422 6.464 46,218 +0.04(+0.65%)
Mar 17, 2006 6.457 6.467 6.422 6.422 59,867 -0.03(-0.40%)
Mar 16, 2006 6.419 6.480 6.419 6.448 50,871 +0.03(+0.45%)
Mar 15, 2006 6.415 6.444 6.396 6.419 57,695 +0.03(+0.45%)
Mar 14, 2006 6.367 6.406 6.354 6.390 60,177 +0.00(+0.05%)
Mar 13, 2006 6.367 6.415 6.367 6.386 52,112 +0.02(+0.30%)
Mar 10, 2006 6.406 6.415 6.367 6.367 84,992 -0.02(-0.25%)
Mar 09, 2006 6.386 6.448 6.383 6.383 136,174 -0.02(-0.30%)
Mar 08, 2006 6.451 6.451 6.399 6.402 270,797 -0.06(-0.90%)
Mar 07, 2006 6.515 6.515 6.390 6.461 301,196 -0.13(-2.00%)
Mar 06, 2006 6.689 6.735 6.593 6.593 130,590 -0.11(-1.68%)
Mar 03, 2006 6.699 6.728 6.699 6.706 47,149 -0.01(-0.10%)
Mar 02, 2006 6.689 6.718 6.689 6.712 45,908 +0.02(+0.29%)
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.