Flaherty & Crumrine Total Return Fund Incorporated (NY: FLC )

16.77 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.438 6.440 6.438 6.440 37,451 +0.03(+0.47%)
Oct 30, 2003 6.433 6.433 6.410 6.410 47,702 -0.01(-0.20%)
Oct 29, 2003 6.397 6.425 6.395 6.423 86,336 +0.02(+0.24%)
Oct 28, 2003 6.395 6.423 6.369 6.407 150,202 -0.01(-0.12%)
Oct 27, 2003 6.420 6.433 6.385 6.415 102,500 -0.01(-0.16%)
Oct 24, 2003 6.420 6.445 6.418 6.425 65,836 +0.00(+0.00%)
Oct 23, 2003 6.423 6.443 6.423 6.425 54,403 -0.02(-0.28%)
Oct 22, 2003 6.443 6.481 6.420 6.443 65,048 +0.03(+0.40%)
Oct 21, 2003 6.461 6.461 6.405 6.418 83,577 -0.03(-0.39%)
Oct 20, 2003 6.466 6.466 6.425 6.443 89,490 +0.00(+0.00%)
Oct 17, 2003 6.448 6.466 6.430 6.443 50,067 +0.03(+0.40%)
Oct 16, 2003 6.400 6.430 6.374 6.418 167,548 +0.03(+0.40%)
Oct 15, 2003 6.352 6.405 6.347 6.392 78,057 +0.05(+0.72%)
Oct 14, 2003 6.341 6.354 6.341 6.347 92,250 +0.01(+0.08%)
Oct 13, 2003 6.341 6.341 6.341 6.341 93,038 +0.00(+0.00%)
Oct 10, 2003 6.316 6.344 6.306 6.341 37,451 +0.00(+0.04%)
Oct 09, 2003 6.349 6.349 6.324 6.339 180,557 -0.03(-0.40%)
Oct 08, 2003 6.352 6.364 6.352 6.364 33,903 -0.02(-0.32%)
Oct 07, 2003 6.367 6.385 6.347 6.385 36,269 +0.04(+0.68%)
Oct 06, 2003 6.354 6.392 6.354 6.341 48,096 -0.00(-0.04%)
Oct 03, 2003 6.354 6.354 6.344 6.344 16,557 +0.00(+0.04%)
Oct 02, 2003 6.341 6.341 6.341 6.341 127,336 -0.00(-0.04%)
Oct 01, 2003 6.341 6.344 6.341 6.344 162,817 +0.00(+0.04%)
Sep 30, 2003 6.341 6.367 6.341 6.341 244,423 +0.00(+0.00%)
Sep 29, 2003 6.354 6.354 6.341 6.341 152,173 -0.04(-0.56%)
Sep 26, 2003 6.392 6.392 6.354 6.377 52,827 -0.01(-0.16%)
Sep 25, 2003 6.374 6.387 6.374 6.387 16,951 -0.01(-0.12%)
Sep 24, 2003 6.359 6.407 6.395 6.395 26,019 +0.04(+0.56%)
Sep 23, 2003 6.380 6.380 6.359 6.359 44,942 -0.02(-0.32%)
Sep 22, 2003 6.392 6.392 6.367 6.380 8,673 -0.01(-0.12%)
Sep 19, 2003 6.367 6.390 6.367 6.387 17,346 +0.03(+0.52%)
Sep 18, 2003 6.392 6.392 6.341 6.354 110,384 +0.01(+0.12%)
Sep 17, 2003 6.352 6.352 6.344 6.347 13,403 -0.01(-0.08%)
Sep 16, 2003 6.352 6.352 6.352 6.352 1,971 +0.00(+0.00%)
Sep 15, 2003 6.352 6.352 6.344 6.352 60,317 +0.01(+0.12%)
Sep 12, 2003 6.347 6.352 6.341 6.344 94,615 +0.00(+0.04%)
Sep 11, 2003 6.347 6.352 6.341 6.341 56,375 -0.01(-0.16%)
Sep 10, 2003 6.367 6.380 6.344 6.352 68,990 -0.02(-0.24%)
Sep 09, 2003 6.347 6.367 6.344 6.367 52,432 +0.02(+0.32%)
Sep 08, 2003 6.377 6.377 6.347 6.347 35,480 -0.01(-0.08%)
Sep 05, 2003 6.344 6.354 6.344 6.352 40,605 +0.01(+0.16%)
Sep 04, 2003 6.344 6.344 6.341 6.341 62,682 -0.00(-0.04%)
Sep 03, 2003 6.341 6.344 6.341 6.344 65,048 +0.00(+0.00%)
Sep 02, 2003 6.341 6.344 6.341 6.344 108,413 +0.00(+0.04%)
Aug 29, 2003 6.344 6.344 6.341 6.341 26,807 -0.00(-0.04%)
Aug 28, 2003 6.344 6.344 6.341 6.344 31,932 +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.