Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.